223,200€
-0,27%
Echtzeit-Aktienkurs Essex Property Trust Inc.
Bid:
Ask:
Aktienkurse zur Essex Property Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 224,40 | 224,40 | 223,80 | 223,80 | -0,13% | 13,00 |
| 02.12.2025 | 222,70 | 224,10 | 222,70 | 224,10 | -1,10% | 11,00 |
| 01.12.2025 | 226,60 | 226,60 | 224,90 | 226,60 | -0,07% | 5,00 |
| 28.11.2025 | 226,65 | 227,05 | 226,45 | 226,75 | 0,33% | - |
| 27.11.2025 | 226,05 | 226,45 | 225,90 | 226,00 | -0,57% | - |
| 26.11.2025 | 227,30 | 227,30 | 227,30 | 227,30 | 1,20% | 25,00 |
| 25.11.2025 | 224,60 | 224,60 | 224,60 | 224,60 | -1,49% | 2,00 |
| 24.11.2025 | 228,30 | 228,30 | 228,00 | 228,00 | 0,44% | 32,00 |
| 21.11.2025 | 223,40 | 227,00 | 223,40 | 227,00 | 2,02% | 97,00 |
| 20.11.2025 | 222,50 | 222,75 | 222,50 | 222,50 | 2,06% | - |
| 19.11.2025 | 218,00 | 218,00 | 218,00 | 218,00 | 0,46% | 1,00 |
| 18.11.2025 | 217,00 | 217,00 | 217,00 | 217,00 | -0,82% | 40,00 |
| 17.11.2025 | 220,80 | 220,80 | 218,80 | 218,80 | -0,14% | 3,00 |
| 14.11.2025 | 217,40 | 219,80 | 217,30 | 219,10 | 0,14% | 539,00 |
| 13.11.2025 | 216,00 | 219,90 | 216,00 | 218,80 | -0,77% | 168,00 |
| 12.11.2025 | 220,50 | 220,50 | 220,50 | 220,50 | -2,39% | 41,00 |
| 11.11.2025 | 225,30 | 225,90 | 225,30 | 225,90 | 0,36% | 16,00 |
| 10.11.2025 | 224,40 | 225,10 | 224,40 | 225,10 | 1,35% | 26,00 |
| 07.11.2025 | 223,40 | 224,20 | 219,40 | 222,10 | -0,98% | 69,00 |
| 06.11.2025 | 224,30 | 224,30 | 224,30 | 224,30 | -1,54% | 1,00 |
| 05.11.2025 | 222,50 | 227,80 | 222,50 | 227,80 | 3,22% | 27,00 |
| 04.11.2025 | 220,00 | 220,70 | 220,00 | 220,70 | 0,32% | 67,00 |
| 03.11.2025 | 219,30 | 220,00 | 215,60 | 220,00 | -1,21% | 30,00 |
| 31.10.2025 | 215,60 | 222,70 | 215,60 | 222,70 | 4,65% | 49,00 |
| 30.10.2025 | 212,80 | 212,80 | 212,80 | 212,80 | -0,28% | 8,00 |
| 29.10.2025 | 215,30 | 215,30 | 213,40 | 213,40 | -4,18% | 8,00 |
| 28.10.2025 | 222,70 | 222,70 | 222,70 | 222,70 | -1,46% | 1,00 |
| 27.10.2025 | 227,80 | 227,80 | 226,00 | 226,00 | -0,79% | 16,00 |
| 24.10.2025 | 226,30 | 227,80 | 226,30 | 227,80 | -0,35% | 2,00 |
| 23.10.2025 | 228,60 | 228,60 | 228,60 | 228,60 | 0,44% | 1,00 |
| 22.10.2025 | 225,80 | 228,25 | 225,15 | 227,60 | 0,53% | - |
| 21.10.2025 | 224,10 | 227,25 | 223,75 | 226,40 | 1,03% | - |
| 20.10.2025 | 223,15 | 225,20 | 222,30 | 224,10 | 1,04% | - |
| 17.10.2025 | 216,90 | 221,80 | 216,90 | 221,80 | 1,32% | 8,00 |
| 16.10.2025 | 218,90 | 218,90 | 218,90 | 218,90 | -2,32% | 21,00 |
| 15.10.2025 | 224,70 | 226,40 | 223,30 | 224,10 | 0,67% | 36,00 |
| 14.10.2025 | 221,45 | 223,35 | 220,65 | 222,60 | 0,45% | - |
| 13.10.2025 | 221,60 | 221,60 | 221,60 | 221,60 | 0,61% | 4,00 |
| 10.10.2025 | 224,25 | 225,25 | 219,70 | 220,25 | -1,94% | - |
| 09.10.2025 | 224,60 | 224,60 | 224,60 | 224,60 | 0,13% | 1,00 |
| 08.10.2025 | 226,90 | 226,90 | 224,30 | 224,30 | -0,22% | 19,00 |
| 07.10.2025 | 224,40 | 226,80 | 223,20 | 224,80 | 0,81% | 6,00 |
| 06.10.2025 | 225,00 | 225,00 | 223,00 | 223,00 | -1,72% | 15,00 |
| 03.10.2025 | 224,50 | 226,90 | 224,50 | 226,90 | 0,22% | 2,00 |
| 02.10.2025 | 226,40 | 226,40 | 226,40 | 226,40 | -0,35% | 1,00 |
| 01.10.2025 | 230,20 | 230,20 | 226,70 | 227,20 | 0,18% | 157,00 |
| 30.09.2025 | 225,50 | 226,80 | 225,50 | 226,80 | -0,74% | 6,00 |
| 29.09.2025 | 229,00 | 229,00 | 228,30 | 228,50 | 1,74% | 52,00 |
| 26.09.2025 | 224,60 | 224,60 | 224,60 | 224,60 | -0,71% | 1,00 |
| 25.09.2025 | 225,40 | 226,20 | 225,40 | 226,20 | 0,29% | 22,00 |
| 24.09.2025 | 227,30 | 228,50 | 225,50 | 225,55 | -0,77% | - |
| 23.09.2025 | 227,00 | 227,30 | 227,00 | 227,30 | 0,58% | 11,00 |
| 22.09.2025 | 227,60 | 227,60 | 224,35 | 226,00 | -1,40% | - |
| 19.09.2025 | 226,90 | 229,60 | 225,20 | 229,20 | 0,70% | 10,00 |
| 18.09.2025 | 226,10 | 227,60 | 226,10 | 227,60 | 0,66% | 27,00 |
| 17.09.2025 | 226,10 | 226,10 | 226,10 | 226,10 | 1,62% | 1,00 |
| 16.09.2025 | 223,30 | 224,30 | 222,50 | 222,50 | -2,67% | 7,00 |
| 15.09.2025 | 229,10 | 229,10 | 228,60 | 228,60 | 0,42% | 6,00 |
| 12.09.2025 | 229,20 | 230,15 | 226,80 | 227,65 | 0,18% | - |
| 11.09.2025 | 225,55 | 228,70 | 225,05 | 227,25 | -0,44% | - |
| 10.09.2025 | 229,40 | 230,70 | 228,15 | 228,25 | -0,65% | 4,00 |
| 09.09.2025 | 225,75 | 229,85 | 225,50 | 229,75 | 2,07% | - |
| 08.09.2025 | 228,90 | 230,10 | 225,10 | 225,10 | 0,00% | 58,00 |
| 05.09.2025 | 225,10 | 225,10 | 225,10 | 225,10 | -0,09% | 46,00 |
| 04.09.2025 | 225,30 | 225,30 | 225,30 | 225,30 | 0,47% | 10,00 |
| 03.09.2025 | 223,15 | 225,10 | 222,90 | 224,25 | -1,17% | - |
| 02.09.2025 | 229,80 | 229,80 | 226,90 | 226,90 | -1,94% | 8,00 |
| 01.09.2025 | 231,60 | 231,60 | 231,40 | 231,40 | 0,15% | 3,00 |
| 29.08.2025 | 229,30 | 231,50 | 228,50 | 231,05 | 0,76% | - |
| 28.08.2025 | 230,30 | 230,80 | 226,95 | 229,30 | -0,48% | - |
| 27.08.2025 | 227,90 | 230,90 | 227,70 | 230,40 | 0,92% | - |
| 26.08.2025 | 228,30 | 228,30 | 228,30 | 228,30 | 0,00% | 7,00 |
| 25.08.2025 | 228,30 | 228,30 | 228,30 | 228,30 | 0,37% | 1,00 |
| 22.08.2025 | 226,80 | 229,25 | 226,10 | 227,45 | 1,36% | - |
| 21.08.2025 | 224,40 | 224,40 | 224,40 | 224,40 | -1,67% | 30,00 |
| 20.08.2025 | 225,00 | 228,20 | 225,00 | 228,20 | 1,24% | 7,00 |
| 19.08.2025 | 219,85 | 225,55 | 218,85 | 225,40 | 1,62% | - |
| 18.08.2025 | 220,00 | 221,80 | 220,00 | 221,80 | -0,09% | 11,00 |
| 15.08.2025 | 222,00 | 222,00 | 222,00 | 222,00 | -0,18% | 1,00 |
| 14.08.2025 | 222,60 | 222,60 | 222,40 | 222,40 | 2,21% | 45,00 |
| 13.08.2025 | 217,60 | 217,60 | 217,60 | 217,60 | 0,28% | 23,00 |
| 12.08.2025 | 217,00 | 217,00 | 217,00 | 217,00 | -0,41% | 19,00 |
| 11.08.2025 | 218,10 | 218,10 | 217,90 | 217,90 | -1,63% | 14,00 |
| 08.08.2025 | 221,50 | 221,50 | 221,50 | 221,50 | 0,64% | 8,00 |
| 07.08.2025 | 219,20 | 221,40 | 219,20 | 220,10 | 0,87% | 28,00 |
| 06.08.2025 | 222,40 | 222,40 | 218,20 | 218,20 | -1,98% | 15,00 |
| 05.08.2025 | 220,80 | 225,20 | 220,40 | 222,60 | -0,04% | - |
| 04.08.2025 | 221,50 | 223,80 | 221,50 | 222,70 | 1,78% | 39,00 |
| 01.08.2025 | 227,10 | 227,10 | 218,80 | 218,80 | -3,82% | 137,00 |
| 31.07.2025 | 235,30 | 235,75 | 226,45 | 227,50 | -3,97% | - |
| 30.07.2025 | 249,80 | 249,80 | 236,90 | 236,90 | -4,40% | 9,00 |
| 29.07.2025 | 245,10 | 247,80 | 245,10 | 247,80 | 0,32% | 5,00 |
| 28.07.2025 | 247,70 | 247,70 | 247,00 | 247,00 | 0,16% | 9,00 |
| 25.07.2025 | 243,40 | 246,60 | 243,40 | 246,60 | 0,90% | 3,00 |
| 24.07.2025 | 247,75 | 248,50 | 244,35 | 244,40 | -2,55% | - |
| 23.07.2025 | 250,80 | 250,80 | 250,80 | 250,80 | 1,79% | 1,00 |
| 22.07.2025 | 244,70 | 246,40 | 244,70 | 246,40 | 0,57% | 9,00 |
| 21.07.2025 | 245,00 | 245,00 | 245,00 | 245,00 | -0,37% | 10,00 |
| 18.07.2025 | 245,90 | 245,90 | 245,90 | 245,90 | -0,75% | 7,00 |
| 17.07.2025 | 245,95 | 249,00 | 245,85 | 247,75 | 3,40% | - |