268,850€
-1,79%
Echtzeit-Aktienkurs Essex Property Trust Inc.
Bid:
Ask:
Aktienkurse zur Essex Property Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 274,10 | 274,65 | 267,90 | 268,80 | -1,81% | - |
| 21.01.2025 | 273,95 | 276,15 | 270,75 | 273,75 | 0,31% | - |
| 20.01.2025 | 275,05 | 275,30 | 272,70 | 272,90 | -0,96% | - |
| 17.01.2025 | 276,15 | 278,15 | 274,45 | 275,55 | 0,64% | - |
| 16.01.2025 | 273,60 | 273,80 | 273,60 | 273,80 | -1,58% | 16,00 |
| 15.01.2025 | 277,60 | 278,20 | 277,60 | 278,20 | -1,00% | 11,00 |
| 14.01.2025 | 278,10 | 281,00 | 278,10 | 281,00 | 2,37% | 2,00 |
| 13.01.2025 | 264,50 | 274,50 | 264,50 | 274,50 | 2,04% | 82,00 |
| 10.01.2025 | 269,00 | 269,00 | 269,00 | 269,00 | 1,70% | 34,00 |
| 09.01.2025 | 264,35 | 264,80 | 263,75 | 264,50 | 1,50% | - |
| 08.01.2025 | 260,60 | 260,60 | 260,60 | 260,60 | -0,46% | 1,00 |
| 07.01.2025 | 263,20 | 263,20 | 261,80 | 261,80 | -5,04% | 5,00 |
| 06.01.2025 | 273,20 | 275,70 | 273,20 | 275,70 | 0,69% | 4,00 |
| 03.01.2025 | 270,70 | 273,80 | 270,70 | 273,80 | 0,48% | 2,00 |
| 02.01.2025 | 274,80 | 274,80 | 272,50 | 272,50 | 0,74% | 26,00 |
| 30.12.2024 | 270,80 | 270,80 | 270,50 | 270,50 | -0,92% | 3,00 |
| 27.12.2024 | 277,10 | 277,10 | 273,00 | 273,00 | -0,44% | 16,00 |
| 23.12.2024 | 274,30 | 274,30 | 274,20 | 274,20 | 3,01% | 2,00 |
| 20.12.2024 | 266,20 | 266,20 | 266,20 | 266,20 | -4,00% | 5,00 |
| 19.12.2024 | 274,80 | 277,30 | 273,20 | 277,30 | 1,06% | 75,00 |
| 18.12.2024 | 282,10 | 282,10 | 274,40 | 274,40 | -1,75% | 11,00 |
| 17.12.2024 | 282,60 | 283,90 | 279,30 | 279,30 | -2,82% | 177,00 |
| 16.12.2024 | 286,60 | 287,60 | 285,30 | 287,40 | 0,65% | 33,00 |
| 13.12.2024 | 289,00 | 289,50 | 284,55 | 285,55 | -1,16% | - |
| 12.12.2024 | 283,00 | 291,90 | 282,40 | 288,90 | 1,76% | - |
| 11.12.2024 | 282,75 | 286,50 | 282,65 | 283,90 | -0,04% | - |
| 10.12.2024 | 284,00 | 284,00 | 284,00 | 284,00 | 0,89% | 1,00 |
| 09.12.2024 | 285,40 | 285,40 | 281,50 | 281,50 | -1,02% | 5,00 |
| 06.12.2024 | 284,40 | 284,40 | 284,40 | 284,40 | 0,46% | 4,00 |
| 05.12.2024 | 286,65 | 286,65 | 282,45 | 283,10 | -1,27% | - |
| 04.12.2024 | 286,80 | 288,60 | 284,65 | 286,75 | -0,12% | - |
| 03.12.2024 | 287,90 | 287,90 | 287,10 | 287,10 | -2,38% | 6,00 |
| 02.12.2024 | 296,30 | 296,30 | 294,10 | 294,10 | -0,54% | 2,00 |
| 29.11.2024 | 295,70 | 295,70 | 295,70 | 295,70 | -0,49% | 1,00 |
| 28.11.2024 | 296,95 | 297,35 | 296,55 | 297,15 | 0,30% | - |
| 27.11.2024 | 295,70 | 297,95 | 293,20 | 296,25 | -0,19% | - |
| 26.11.2024 | 296,80 | 296,80 | 296,80 | 296,80 | 0,61% | 2,00 |
| 25.11.2024 | 295,50 | 296,00 | 292,10 | 295,00 | 0,43% | 5,00 |
| 22.11.2024 | 290,80 | 296,45 | 290,30 | 293,75 | 2,93% | - |
| 21.11.2024 | 285,40 | 285,40 | 285,40 | 285,40 | 0,02% | 9,00 |
| 20.11.2024 | 285,70 | 286,90 | 282,50 | 285,35 | 0,14% | - |
| 19.11.2024 | 285,80 | 286,80 | 282,40 | 284,95 | 0,33% | - |
| 18.11.2024 | 284,00 | 286,50 | 284,00 | 284,00 | -0,35% | 29,00 |
| 15.11.2024 | 286,50 | 288,40 | 285,00 | 285,00 | -2,83% | 23,00 |
| 14.11.2024 | 293,30 | 293,30 | 293,30 | 293,30 | 1,14% | 2,00 |
| 13.11.2024 | 290,00 | 290,00 | 290,00 | 290,00 | 2,40% | 19,00 |
| 12.11.2024 | 284,60 | 286,00 | 283,20 | 283,20 | -0,77% | 7,00 |
| 11.11.2024 | 284,60 | 289,10 | 284,60 | 285,40 | 0,26% | - |
| 08.11.2024 | 275,20 | 285,60 | 274,70 | 284,65 | 5,08% | - |
| 07.11.2024 | 274,70 | 274,70 | 270,90 | 270,90 | -2,06% | 3,00 |
| 06.11.2024 | 276,50 | 280,70 | 276,50 | 276,60 | 3,93% | 75,00 |
| 05.11.2024 | 258,25 | 266,20 | 255,10 | 266,15 | 4,33% | - |
| 04.11.2024 | 255,40 | 255,40 | 252,80 | 255,10 | -1,81% | 120,00 |
| 01.11.2024 | 262,70 | 262,70 | 259,80 | 259,80 | -1,96% | 2,00 |
| 31.10.2024 | 268,70 | 269,90 | 265,00 | 265,00 | -1,85% | 110,00 |
| 30.10.2024 | 274,40 | 274,40 | 270,00 | 270,00 | -1,96% | 134,00 |
| 29.10.2024 | 277,05 | 278,20 | 274,00 | 275,40 | -0,54% | - |
| 28.10.2024 | 276,90 | 276,90 | 276,90 | 276,90 | 0,33% | 2,00 |
| 25.10.2024 | 276,00 | 276,00 | 276,00 | 276,00 | -0,25% | 2,00 |
| 24.10.2024 | 276,70 | 276,70 | 276,70 | 276,70 | 1,02% | 1,00 |
| 23.10.2024 | 272,50 | 276,10 | 272,50 | 273,90 | 1,90% | 3,00 |
| 22.10.2024 | 269,50 | 269,50 | 268,80 | 268,80 | 0,04% | 52,00 |
| 21.10.2024 | 270,40 | 270,40 | 268,70 | 268,70 | -1,47% | 17,00 |
| 18.10.2024 | 272,70 | 272,70 | 272,70 | 272,70 | 0,39% | 28,00 |
| 17.10.2024 | 273,80 | 275,75 | 270,75 | 271,65 | 1,67% | - |
| 16.10.2024 | 267,30 | 267,30 | 267,20 | 267,20 | -1,04% | 7,00 |
| 15.10.2024 | 269,20 | 270,00 | 269,20 | 270,00 | 1,07% | 7,00 |
| 14.10.2024 | 263,55 | 267,80 | 262,35 | 267,15 | 1,44% | - |
| 11.10.2024 | 260,85 | 263,35 | 260,15 | 263,35 | 0,96% | - |
| 10.10.2024 | 263,25 | 264,60 | 259,65 | 260,85 | -0,97% | - |
| 09.10.2024 | 262,55 | 264,15 | 260,75 | 263,40 | 1,07% | - |
| 08.10.2024 | 260,60 | 260,60 | 260,60 | 260,60 | -0,84% | 1,00 |
| 07.10.2024 | 264,80 | 264,80 | 262,80 | 262,80 | -0,53% | 2,00 |
| 04.10.2024 | 263,80 | 264,20 | 263,80 | 264,20 | 0,67% | 9,00 |
| 03.10.2024 | 265,25 | 265,40 | 261,25 | 262,45 | -1,07% | - |
| 02.10.2024 | 263,90 | 265,50 | 261,95 | 265,30 | -0,19% | - |
| 01.10.2024 | 266,40 | 267,10 | 265,80 | 265,80 | 0,19% | 4,00 |
| 30.09.2024 | 261,55 | 265,75 | 260,30 | 265,30 | 0,99% | - |
| 27.09.2024 | 264,00 | 264,00 | 262,70 | 262,70 | -0,08% | 12,00 |
| 26.09.2024 | 266,60 | 266,60 | 262,90 | 262,90 | -1,68% | 24,00 |
| 25.09.2024 | 267,30 | 271,40 | 266,75 | 267,40 | -3,50% | - |
| 24.09.2024 | 277,10 | 277,10 | 277,10 | 277,10 | -1,07% | 1,00 |
| 23.09.2024 | 275,90 | 280,10 | 275,90 | 280,10 | 2,02% | 23,00 |
| 20.09.2024 | 279,65 | 280,70 | 274,05 | 274,55 | -2,26% | - |
| 19.09.2024 | 283,20 | 283,80 | 278,10 | 280,90 | 0,00% | 26,00 |
| 18.09.2024 | 281,05 | 284,85 | 279,55 | 280,90 | -0,46% | - |
| 17.09.2024 | 282,20 | 282,20 | 282,20 | 282,20 | -0,21% | 1,00 |
| 16.09.2024 | 283,80 | 283,80 | 282,80 | 282,80 | 0,39% | 3,00 |
| 13.09.2024 | 281,70 | 281,70 | 281,70 | 281,70 | -0,04% | 6,00 |
| 12.09.2024 | 281,80 | 281,80 | 281,80 | 281,80 | 1,73% | 2,00 |
| 11.09.2024 | 277,00 | 277,00 | 277,00 | 277,00 | -0,93% | 4,00 |
| 10.09.2024 | 270,20 | 279,60 | 270,20 | 279,60 | 4,02% | 43,00 |
| 09.09.2024 | 272,10 | 273,00 | 268,80 | 268,80 | -0,02% | 4,00 |
| 06.09.2024 | 271,80 | 272,40 | 265,25 | 268,85 | -1,09% | - |
| 05.09.2024 | 272,10 | 275,65 | 270,50 | 271,80 | -1,02% | - |
| 04.09.2024 | 274,60 | 274,60 | 274,60 | 274,60 | 0,59% | 2,00 |
| 03.09.2024 | 271,40 | 273,00 | 271,40 | 273,00 | 0,04% | 15,00 |
| 02.09.2024 | 273,50 | 273,50 | 271,10 | 272,90 | 1,07% | 8,00 |
| 30.08.2024 | 269,90 | 270,00 | 269,90 | 270,00 | 0,28% | 32,00 |
| 29.08.2024 | 266,65 | 270,40 | 265,85 | 269,25 | 1,03% | - |