242,500€
1,21%
Echtzeit-Aktienkurs Essex Property Trust Inc.
Bid:
Ask:
Aktienkurse zur Essex Property Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 240,40 | 240,40 | 240,40 | 240,40 | 0,50% | 4,00 |
| 08.10.2026 | 236,80 | 239,20 | 236,80 | 239,20 | -1,08% | 2,00 |
| 07.10.2026 | 243,40 | 244,00 | 241,80 | 241,80 | -0,29% | 4,00 |
| 06.10.2026 | 242,70 | 245,60 | 240,90 | 242,50 | 0,87% | - |
| 05.10.2026 | 240,40 | 240,40 | 240,40 | 240,40 | 0,67% | 3,00 |
| 02.10.2026 | 238,80 | 238,80 | 238,80 | 238,80 | 0,76% | 31,00 |
| 01.10.2026 | 238,60 | 238,60 | 235,40 | 237,00 | -0,84% | 18,00 |
| 30.09.2026 | 239,90 | 241,20 | 237,30 | 239,00 | -0,91% | - |
| 29.09.2026 | 240,10 | 241,90 | 239,30 | 241,20 | 0,25% | - |
| 28.09.2026 | 235,80 | 242,00 | 235,80 | 240,60 | 1,52% | 43,00 |
| 25.09.2026 | 239,20 | 239,30 | 236,90 | 237,00 | -0,84% | - |
| 24.09.2026 | 239,00 | 239,00 | 239,00 | 239,00 | -0,50% | 1,00 |
| 23.09.2026 | 241,60 | 242,00 | 240,20 | 240,20 | 0,13% | 3,00 |
| 22.09.2026 | 236,60 | 241,40 | 236,10 | 239,90 | 1,57% | - |
| 21.09.2026 | 236,20 | 237,10 | 233,90 | 236,20 | 0,34% | - |
| 18.09.2026 | 235,40 | 235,40 | 235,40 | 235,40 | -0,76% | 1,00 |
| 17.09.2026 | 238,20 | 238,80 | 236,20 | 237,20 | -0,42% | - |
| 16.09.2026 | 238,20 | 238,20 | 238,20 | 238,20 | -0,75% | 1,00 |
| 15.09.2026 | 239,00 | 240,00 | 239,00 | 240,00 | 1,05% | 2,00 |
| 14.09.2026 | 235,90 | 239,40 | 235,60 | 237,50 | 0,81% | - |
| 11.09.2026 | 234,60 | 236,40 | 233,60 | 235,60 | 0,90% | - |
| 10.09.2026 | 236,80 | 238,00 | 233,10 | 233,50 | -0,38% | - |
| 09.09.2026 | 238,50 | 238,70 | 234,20 | 234,40 | -1,51% | - |
| 08.09.2026 | 238,00 | 238,00 | 238,00 | 238,00 | 0,34% | 1,00 |
| 07.09.2026 | 240,00 | 240,00 | 237,20 | 237,20 | -1,41% | 13,00 |
| 04.09.2026 | 240,60 | 240,60 | 240,60 | 240,60 | 0,54% | 2,00 |
| 03.09.2026 | 239,30 | 240,40 | 237,90 | 239,30 | 0,42% | - |
| 02.09.2026 | 240,80 | 241,70 | 237,10 | 238,30 | -1,85% | - |
| 01.09.2026 | 245,20 | 247,00 | 242,80 | 242,80 | -0,29% | 3,00 |
| 31.08.2026 | 244,40 | 244,90 | 241,80 | 243,50 | -0,86% | - |
| 28.08.2026 | 241,20 | 245,90 | 240,20 | 245,60 | 0,74% | - |
| 27.08.2026 | 246,00 | 246,00 | 243,80 | 243,80 | -1,69% | 19,00 |
| 26.08.2026 | 250,40 | 251,20 | 247,60 | 248,00 | -1,12% | - |
| 25.08.2026 | 250,80 | 250,80 | 250,80 | 250,80 | 0,32% | 1,00 |
| 24.08.2026 | 248,60 | 251,40 | 248,60 | 250,00 | 1,13% | 3,00 |
| 21.08.2026 | 246,10 | 248,40 | 246,10 | 247,20 | 0,32% | - |
| 20.08.2026 | 246,20 | 249,20 | 243,50 | 246,40 | 0,16% | - |
| 19.08.2026 | 244,50 | 247,20 | 243,80 | 246,00 | 1,15% | - |
| 18.08.2026 | 243,00 | 243,20 | 243,00 | 243,20 | -2,64% | 2,00 |
| 17.08.2026 | 248,60 | 249,80 | 248,60 | 249,80 | 0,56% | 2,00 |
| 14.08.2026 | 249,10 | 249,20 | 246,90 | 248,40 | -0,88% | - |
| 13.08.2026 | 244,20 | 250,60 | 244,20 | 250,60 | 2,75% | - |
| 12.08.2026 | 244,80 | 245,40 | 242,50 | 243,90 | -0,20% | - |
| 11.08.2026 | 244,40 | 244,40 | 244,40 | 244,40 | -1,45% | 15,00 |
| 10.08.2026 | 248,20 | 248,20 | 245,20 | 248,00 | 1,31% | 141,00 |
| 07.08.2026 | 248,40 | 248,40 | 244,80 | 244,80 | -1,41% | 4,00 |
| 06.08.2026 | 250,00 | 251,10 | 246,10 | 248,30 | -0,16% | - |
| 05.08.2026 | 249,80 | 250,40 | 246,90 | 248,70 | 0,44% | - |
| 04.08.2026 | 247,60 | 247,60 | 247,60 | 247,60 | -0,40% | 1,00 |
| 03.08.2026 | 248,80 | 248,80 | 248,60 | 248,60 | 0,40% | 2,00 |
| 31.07.2026 | 245,90 | 248,20 | 243,50 | 247,60 | 1,35% | - |
| 30.07.2026 | 255,10 | 256,10 | 242,90 | 244,30 | -5,89% | - |
| 29.07.2026 | 258,10 | 261,40 | 256,60 | 259,60 | 0,70% | - |
| 28.07.2026 | 257,80 | 257,80 | 257,80 | 257,80 | 0,70% | 1,00 |
| 27.07.2026 | 256,00 | 256,00 | 256,00 | 256,00 | -0,89% | 4,00 |
| 24.07.2026 | 257,70 | 259,70 | 256,70 | 258,30 | 0,19% | - |
| 23.07.2026 | 259,80 | 259,80 | 257,80 | 257,80 | 0,70% | 2,00 |
| 22.07.2026 | 256,00 | 256,00 | 256,00 | 256,00 | -0,39% | 1,00 |
| 21.07.2026 | 258,00 | 258,00 | 257,00 | 257,00 | 0,47% | 8,00 |
| 20.07.2026 | 255,70 | 257,30 | 255,30 | 255,80 | -1,01% | - |
| 17.07.2026 | 258,40 | 259,80 | 258,40 | 258,40 | -0,35% | 57,00 |
| 16.07.2026 | 255,50 | 261,30 | 254,90 | 259,30 | -0,65% | - |
| 15.07.2026 | 262,00 | 262,00 | 261,00 | 261,00 | 0,00% | 3,00 |
| 14.07.2026 | 261,00 | 261,00 | 261,00 | 261,00 | 0,08% | 200,00 |
| 13.07.2026 | 256,50 | 261,90 | 256,40 | 260,80 | 1,60% | - |
| 10.07.2026 | 254,50 | 257,90 | 254,30 | 256,70 | 0,63% | - |
| 09.07.2026 | 255,60 | 257,20 | 254,60 | 255,10 | -1,51% | - |
| 08.07.2026 | 259,00 | 259,00 | 259,00 | 259,00 | -1,82% | 4,00 |
| 07.07.2026 | 262,40 | 264,60 | 261,20 | 263,80 | 1,46% | 17,00 |
| 06.07.2026 | 260,40 | 262,20 | 260,00 | 260,00 | -0,31% | 9,00 |
| 03.07.2026 | 261,20 | 261,20 | 260,00 | 260,80 | 0,19% | - |
| 02.07.2026 | 259,00 | 260,40 | 257,00 | 260,30 | 0,27% | - |
| 01.07.2026 | 256,00 | 259,80 | 256,00 | 259,60 | 0,89% | 11,00 |
| 30.06.2026 | 257,70 | 258,20 | 253,60 | 257,30 | 0,23% | - |
| 29.06.2026 | 260,40 | 260,80 | 256,40 | 256,70 | 0,82% | - |
| 26.06.2026 | 252,20 | 254,60 | 252,20 | 254,60 | 2,04% | 47,00 |
| 25.06.2026 | 247,70 | 251,70 | 247,70 | 249,50 | 1,18% | - |
| 24.06.2026 | 247,00 | 247,00 | 246,60 | 246,60 | 1,65% | 3,00 |
| 23.06.2026 | 244,60 | 244,60 | 242,60 | 242,60 | 1,00% | 2,00 |
| 22.06.2026 | 240,20 | 240,20 | 240,20 | 240,20 | 0,88% | 4,00 |
| 19.06.2026 | 238,70 | 239,10 | 237,90 | 238,10 | -0,63% | - |
| 18.06.2026 | 239,40 | 241,80 | 239,10 | 239,60 | -0,50% | - |
| 17.06.2026 | 240,80 | 240,80 | 240,80 | 240,80 | -0,50% | 5,00 |
| 16.06.2026 | 242,00 | 242,00 | 242,00 | 242,00 | -0,74% | 1,00 |
| 15.06.2026 | 248,00 | 248,00 | 243,80 | 243,80 | 0,00% | 2,00 |
| 12.06.2026 | 243,80 | 243,80 | 243,80 | 243,80 | -1,97% | 33,00 |
| 11.06.2026 | 247,30 | 248,90 | 246,90 | 248,70 | 1,59% | - |
| 10.06.2026 | 244,80 | 244,80 | 244,80 | 244,80 | -0,81% | 1,00 |
| 09.06.2026 | 244,70 | 246,80 | 242,90 | 246,80 | 0,24% | - |
| 08.06.2026 | 248,40 | 248,40 | 246,20 | 246,20 | -1,28% | 3,00 |
| 05.06.2026 | 243,60 | 249,40 | 243,60 | 249,40 | 3,40% | 78,00 |
| 04.06.2026 | 241,20 | 241,20 | 241,20 | 241,20 | 0,08% | 2,00 |
| 03.06.2026 | 238,60 | 241,70 | 237,90 | 241,00 | 1,35% | - |
| 02.06.2026 | 237,80 | 237,80 | 237,80 | 237,80 | 0,93% | 30,00 |
| 01.06.2026 | 235,00 | 237,20 | 235,00 | 235,60 | 0,73% | 3,00 |
| 29.05.2026 | 237,60 | 238,30 | 233,30 | 233,90 | -1,14% | - |
| 28.05.2026 | 238,40 | 238,40 | 236,60 | 236,60 | -1,09% | 34,00 |
| 27.05.2026 | 238,40 | 240,20 | 238,10 | 239,20 | 0,29% | - |
| 26.05.2026 | 239,20 | 239,40 | 236,90 | 238,50 | -0,13% | - |
| 25.05.2026 | 240,80 | 240,80 | 238,80 | 238,80 | 0,76% | 2,00 |