244,550€
0,06%
Echtzeit-Aktienkurs Essex Property Trust Inc.
Bid:
Ask:
Aktienkurse zur Essex Property Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.07.2025 | 239,60 | 239,60 | 239,60 | 239,60 | -1,03% | 1,00 |
| 15.07.2025 | 244,80 | 244,80 | 242,10 | 242,10 | -0,49% | 3,00 |
| 14.07.2025 | 243,30 | 243,30 | 243,30 | 243,30 | -0,82% | 1,00 |
| 11.07.2025 | 244,40 | 245,65 | 241,50 | 245,30 | 1,03% | - |
| 10.07.2025 | 242,80 | 242,80 | 242,80 | 242,80 | -0,14% | 5,00 |
| 09.07.2025 | 243,90 | 245,40 | 242,60 | 243,15 | -0,02% | - |
| 08.07.2025 | 242,30 | 243,20 | 242,30 | 243,20 | 1,38% | 58,00 |
| 07.07.2025 | 241,60 | 244,80 | 239,90 | 239,90 | 0,06% | 98,00 |
| 04.07.2025 | 240,50 | 240,55 | 239,45 | 239,75 | -0,85% | - |
| 03.07.2025 | 240,45 | 243,45 | 238,85 | 241,80 | 0,25% | - |
| 02.07.2025 | 241,20 | 241,20 | 241,20 | 241,20 | 1,64% | 1,00 |
| 01.07.2025 | 241,50 | 241,50 | 237,00 | 237,30 | -0,88% | 3,00 |
| 30.06.2025 | 241,20 | 243,60 | 239,40 | 239,40 | -2,44% | 90,00 |
| 27.06.2025 | 242,30 | 246,40 | 242,30 | 245,40 | 1,15% | 12,00 |
| 26.06.2025 | 242,00 | 242,60 | 242,00 | 242,60 | 0,14% | 13,00 |
| 25.06.2025 | 246,40 | 246,85 | 239,40 | 242,25 | -1,88% | - |
| 24.06.2025 | 246,90 | 246,90 | 246,90 | 246,90 | -1,63% | 1,00 |
| 23.06.2025 | 247,80 | 251,00 | 247,10 | 251,00 | 1,66% | 7,00 |
| 20.06.2025 | 246,90 | 246,90 | 246,90 | 246,90 | 0,49% | 24,00 |
| 19.06.2025 | 245,70 | 245,70 | 245,70 | 245,70 | -0,63% | 5,00 |
| 18.06.2025 | 246,55 | 249,25 | 245,95 | 247,25 | 1,50% | - |
| 17.06.2025 | 243,60 | 243,60 | 243,60 | 243,60 | -1,73% | 1,00 |
| 16.06.2025 | 247,90 | 247,90 | 247,90 | 247,90 | 0,94% | 1,00 |
| 13.06.2025 | 247,95 | 251,60 | 243,80 | 245,60 | -1,76% | - |
| 12.06.2025 | 247,40 | 250,15 | 244,50 | 250,00 | -1,11% | - |
| 11.06.2025 | 252,80 | 252,80 | 252,80 | 252,80 | 0,92% | 12,00 |
| 10.06.2025 | 247,10 | 250,50 | 247,10 | 250,50 | 0,76% | 10,00 |
| 09.06.2025 | 245,60 | 248,60 | 243,60 | 248,60 | 1,43% | 9,00 |
| 06.06.2025 | 243,90 | 248,25 | 242,25 | 245,10 | 0,78% | - |
| 05.06.2025 | 247,70 | 248,65 | 242,40 | 243,20 | -1,78% | - |
| 04.06.2025 | 247,60 | 247,60 | 247,60 | 247,60 | 0,36% | 1,00 |
| 03.06.2025 | 246,70 | 246,70 | 246,70 | 246,70 | -0,88% | 1,00 |
| 02.06.2025 | 248,40 | 248,90 | 247,10 | 248,90 | 0,44% | 21,00 |
| 30.05.2025 | 247,80 | 247,80 | 247,80 | 247,80 | 0,53% | 5,00 |
| 29.05.2025 | 248,25 | 250,00 | 244,30 | 246,50 | 0,61% | - |
| 28.05.2025 | 245,00 | 245,00 | 245,00 | 245,00 | 1,58% | 5,00 |
| 27.05.2025 | 241,90 | 241,90 | 240,10 | 241,20 | 1,43% | 24,00 |
| 26.05.2025 | 237,80 | 237,80 | 237,80 | 237,80 | -1,08% | 1,00 |
| 23.05.2025 | 243,10 | 243,10 | 239,10 | 240,40 | -1,23% | 12,00 |
| 22.05.2025 | 243,40 | 243,40 | 243,40 | 243,40 | -0,86% | 6,00 |
| 21.05.2025 | 252,75 | 252,95 | 244,90 | 245,50 | -4,10% | - |
| 20.05.2025 | 256,00 | 256,00 | 256,00 | 256,00 | 0,91% | 5,00 |
| 19.05.2025 | 253,70 | 253,70 | 253,70 | 253,70 | 0,20% | 1,00 |
| 16.05.2025 | 253,20 | 253,20 | 253,20 | 253,20 | 0,36% | 1,00 |
| 15.05.2025 | 248,40 | 252,30 | 248,40 | 252,30 | 1,20% | 11,00 |
| 14.05.2025 | 251,20 | 251,40 | 245,65 | 249,30 | -2,66% | - |
| 13.05.2025 | 256,10 | 256,10 | 256,10 | 256,10 | -0,93% | 40,00 |
| 12.05.2025 | 258,50 | 258,50 | 258,50 | 258,50 | 4,02% | 1,00 |
| 09.05.2025 | 248,50 | 248,50 | 248,50 | 248,50 | -1,74% | 3,00 |
| 08.05.2025 | 252,90 | 252,90 | 252,90 | 252,90 | 0,36% | 1,00 |
| 07.05.2025 | 254,40 | 255,10 | 252,00 | 252,00 | 0,20% | 4,00 |
| 06.05.2025 | 254,05 | 254,35 | 249,70 | 251,50 | -2,48% | - |
| 05.05.2025 | 255,90 | 257,90 | 255,90 | 257,90 | 0,19% | 14,00 |
| 02.05.2025 | 249,40 | 257,40 | 249,40 | 257,40 | 6,76% | 85,00 |
| 30.04.2025 | 240,90 | 241,10 | 240,90 | 241,10 | -1,99% | 3,00 |
| 29.04.2025 | 246,00 | 246,00 | 246,00 | 246,00 | 1,11% | 9,00 |
| 28.04.2025 | 241,05 | 245,30 | 240,85 | 243,30 | 0,27% | - |
| 25.04.2025 | 244,25 | 244,80 | 240,45 | 242,65 | 0,60% | - |
| 24.04.2025 | 241,20 | 241,20 | 241,20 | 241,20 | -2,27% | 1,00 |
| 23.04.2025 | 246,40 | 248,30 | 244,90 | 246,80 | 2,32% | 20,00 |
| 22.04.2025 | 237,30 | 241,20 | 237,30 | 241,20 | 0,21% | 5,00 |
| 17.04.2025 | 240,70 | 240,70 | 240,70 | 240,70 | -1,19% | 1,00 |
| 16.04.2025 | 243,60 | 243,60 | 243,60 | 243,60 | 0,79% | 4,00 |
| 15.04.2025 | 242,10 | 242,10 | 241,70 | 241,70 | 0,46% | 2,00 |
| 14.04.2025 | 234,40 | 240,60 | 234,40 | 240,60 | 5,11% | 31,00 |
| 11.04.2025 | 234,40 | 234,40 | 224,50 | 228,90 | -5,10% | 10,00 |
| 10.04.2025 | 248,90 | 248,90 | 241,20 | 241,20 | 5,24% | 37,00 |
| 09.04.2025 | 229,20 | 229,20 | 229,20 | 229,20 | -1,76% | 14,00 |
| 08.04.2025 | 244,60 | 244,60 | 233,30 | 233,30 | -4,19% | 13,00 |
| 07.04.2025 | 236,80 | 243,50 | 236,00 | 243,50 | -5,95% | 29,00 |
| 04.04.2025 | 267,10 | 267,10 | 258,10 | 258,90 | -3,93% | 182,00 |
| 03.04.2025 | 270,60 | 272,20 | 269,50 | 269,50 | -4,43% | 42,00 |
| 02.04.2025 | 281,50 | 282,00 | 281,50 | 282,00 | 0,36% | 49,00 |
| 01.04.2025 | 284,60 | 285,00 | 281,00 | 281,00 | -0,39% | 3,00 |
| 31.03.2025 | 282,50 | 282,50 | 282,10 | 282,10 | 0,00% | 8,00 |
| 28.03.2025 | 282,10 | 282,10 | 282,10 | 282,10 | -0,84% | 36,00 |
| 27.03.2025 | 284,50 | 284,50 | 284,50 | 284,50 | -0,07% | 36,00 |
| 26.03.2025 | 280,70 | 285,45 | 279,90 | 284,70 | 0,99% | - |
| 25.03.2025 | 281,90 | 281,90 | 281,90 | 281,90 | -0,21% | 1,00 |
| 24.03.2025 | 279,50 | 282,50 | 278,50 | 282,50 | 1,73% | 71,00 |
| 21.03.2025 | 277,20 | 277,70 | 276,90 | 277,70 | -0,18% | 76,00 |
| 20.03.2025 | 275,70 | 278,20 | 275,70 | 278,20 | 1,27% | 39,00 |
| 19.03.2025 | 273,80 | 276,65 | 272,15 | 274,70 | 0,15% | - |
| 18.03.2025 | 274,20 | 274,30 | 274,20 | 274,30 | 0,51% | 4,00 |
| 17.03.2025 | 271,00 | 275,00 | 271,00 | 272,90 | 0,65% | 3,00 |
| 14.03.2025 | 267,20 | 271,90 | 265,05 | 271,15 | 1,92% | - |
| 13.03.2025 | 269,10 | 271,65 | 264,50 | 266,05 | -2,26% | - |
| 12.03.2025 | 271,00 | 272,20 | 271,00 | 272,20 | 0,44% | 25,00 |
| 11.03.2025 | 275,80 | 276,00 | 267,00 | 271,00 | -2,90% | - |
| 10.03.2025 | 275,80 | 279,10 | 275,80 | 279,10 | 1,20% | 52,00 |
| 07.03.2025 | 279,60 | 280,90 | 275,80 | 275,80 | -1,11% | 6,00 |
| 06.03.2025 | 278,90 | 278,90 | 278,90 | 278,90 | -1,41% | 47,00 |
| 05.03.2025 | 282,90 | 282,90 | 282,90 | 282,90 | -3,87% | 1,00 |