294,062$
-1,15%
Echtzeit-Aktienkurs Essex Property Trust
Bid:
Ask:
Aktienkurse zur Essex Property Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 297,10 | 298,74 | 293,15 | 294,25 | -1,09% | 276.660,00 |
| 16.10.2024 | 292,86 | 297,82 | 292,86 | 297,48 | 1,66% | 224.946,00 |
| 15.10.2024 | 292,93 | 297,10 | 291,96 | 292,62 | 0,44% | 471.568,00 |
| 14.10.2024 | 287,88 | 292,00 | 286,27 | 291,35 | 1,14% | 192.845,00 |
| 11.10.2024 | 287,76 | 288,11 | 284,86 | 288,08 | 0,97% | 312.262,00 |
| 10.10.2024 | 286,69 | 289,45 | 283,72 | 285,31 | -1,00% | 248.070,00 |
| 09.10.2024 | 288,81 | 289,50 | 284,90 | 288,19 | -0,10% | 372.983,00 |
| 08.10.2024 | 290,00 | 290,00 | 285,65 | 288,48 | 0,20% | 473.662,00 |
| 07.10.2024 | 288,28 | 288,74 | 285,79 | 287,91 | -0,68% | 278.570,00 |
| 04.10.2024 | 288,90 | 291,24 | 286,28 | 289,88 | 0,05% | 344.486,00 |
| 03.10.2024 | 293,32 | 293,32 | 288,25 | 289,73 | -1,13% | 294.727,00 |
| 02.10.2024 | 290,14 | 293,39 | 289,18 | 293,04 | 0,11% | 301.516,00 |
| 01.10.2024 | 296,79 | 296,79 | 290,33 | 292,71 | -0,92% | 466.774,00 |
| 30.09.2024 | 291,67 | 296,06 | 290,10 | 295,42 | 0,28% | 641.311,00 |
| 27.09.2024 | 296,86 | 296,86 | 292,99 | 294,60 | 0,15% | 390.529,00 |
| 26.09.2024 | 297,58 | 298,32 | 292,76 | 294,17 | -1,12% | 474.072,00 |
| 25.09.2024 | 301,80 | 303,27 | 296,75 | 297,50 | -0,91% | 570.210,00 |
| 24.09.2024 | 302,00 | 305,45 | 300,02 | 300,23 | -3,04% | 765.812,00 |
| 23.09.2024 | 308,21 | 312,39 | 306,98 | 309,65 | 1,12% | 605.267,00 |
| 20.09.2024 | 312,51 | 312,97 | 305,76 | 306,21 | -1,99% | 1.278.135,00 |
| 19.09.2024 | 314,06 | 316,31 | 309,32 | 312,42 | 0,06% | 357.637,00 |
| 18.09.2024 | 313,11 | 316,79 | 311,32 | 312,24 | 0,03% | 237.404,00 |
| 17.09.2024 | 314,45 | 317,73 | 311,35 | 312,14 | -0,96% | 344.608,00 |
| 16.09.2024 | 314,79 | 316,12 | 311,51 | 315,15 | 0,35% | 393.620,00 |
| 13.09.2024 | 311,80 | 314,31 | 309,41 | 314,05 | 1,23% | 372.942,00 |
| 12.09.2024 | 309,10 | 310,25 | 305,31 | 310,22 | 0,64% | 249.158,00 |
| 11.09.2024 | 305,32 | 308,26 | 303,17 | 308,26 | 0,00% | 309.182,00 |
| 10.09.2024 | 301,55 | 308,60 | 300,27 | 308,27 | 2,74% | 266.983,00 |
| 09.09.2024 | 298,98 | 301,58 | 297,13 | 300,05 | 0,62% | 604.648,00 |
| 06.09.2024 | 301,12 | 301,12 | 294,80 | 298,21 | -1,26% | 463.167,00 |
| 05.09.2024 | 304,04 | 306,89 | 299,98 | 302,01 | 0,13% | 305.837,00 |
| 04.09.2024 | 302,95 | 307,75 | 300,23 | 301,63 | -0,35% | 357.956,00 |
| 03.09.2024 | 300,65 | 304,00 | 299,29 | 302,69 | 0,30% | 270.230,00 |
| 30.08.2024 | 298,66 | 302,05 | 297,42 | 301,79 | 1,25% | 399.985,00 |
| 29.08.2024 | 295,63 | 299,71 | 294,53 | 298,05 | 0,66% | 320.378,00 |
| 28.08.2024 | 297,00 | 297,71 | 294,14 | 296,09 | 0,19% | 341.406,00 |
| 27.08.2024 | 292,65 | 295,67 | 292,00 | 295,54 | 0,31% | 325.553,00 |
| 26.08.2024 | 298,19 | 298,19 | 292,89 | 294,62 | -0,50% | 181.304,00 |
| 23.08.2024 | 291,58 | 296,28 | 289,07 | 296,09 | 1,98% | 300.491,00 |
| 22.08.2024 | 290,00 | 290,64 | 287,37 | 290,34 | 0,39% | 258.870,00 |
| 21.08.2024 | 287,14 | 289,77 | 286,19 | 289,21 | 0,72% | 230.280,00 |
| 20.08.2024 | 285,42 | 288,02 | 285,17 | 287,14 | 0,61% | 294.045,00 |
| 19.08.2024 | 284,36 | 287,29 | 283,71 | 285,41 | 0,49% | 160.310,00 |
| 16.08.2024 | 285,91 | 286,02 | 281,26 | 284,01 | -0,35% | 375.377,00 |
| 15.08.2024 | 285,89 | 286,90 | 283,98 | 285,00 | -0,41% | 321.775,00 |
| 14.08.2024 | 284,58 | 288,51 | 282,74 | 286,16 | 0,60% | 220.506,00 |
| 13.08.2024 | 284,10 | 285,76 | 282,60 | 284,46 | 1,02% | 183.833,00 |
| 12.08.2024 | 281,04 | 282,43 | 279,22 | 281,59 | -0,37% | 250.818,00 |
| 09.08.2024 | 279,82 | 283,26 | 277,71 | 282,64 | 1,20% | 270.884,00 |
| 08.08.2024 | 278,58 | 280,91 | 276,32 | 279,29 | 0,67% | 240.617,00 |
| 07.08.2024 | 280,05 | 284,01 | 277,03 | 277,43 | -1,06% | 365.249,00 |
| 06.08.2024 | 272,00 | 283,34 | 272,00 | 280,39 | 2,85% | 564.314,00 |
| 05.08.2024 | 280,02 | 281,98 | 272,59 | 272,62 | -3,21% | 514.561,00 |
| 02.08.2024 | 285,68 | 288,90 | 278,82 | 281,66 | -1,41% | 590.042,00 |
| 01.08.2024 | 280,30 | 285,83 | 278,01 | 285,69 | 2,63% | 829.107,00 |
| 31.07.2024 | 277,76 | 288,42 | 273,10 | 278,36 | -0,87% | 1.436.228,00 |
| 30.07.2024 | 287,11 | 287,56 | 279,97 | 280,80 | -1,82% | 576.986,00 |
| 29.07.2024 | 286,92 | 286,92 | 282,16 | 286,00 | -0,26% | 458.027,00 |
| 26.07.2024 | 284,43 | 287,50 | 282,78 | 286,74 | 1,42% | 234.415,00 |
| 25.07.2024 | 286,30 | 289,26 | 278,77 | 282,72 | -1,13% | 282.557,00 |
| 24.07.2024 | 291,22 | 292,37 | 285,39 | 285,96 | -1,75% | 232.067,00 |
| 23.07.2024 | 290,17 | 292,03 | 289,32 | 291,06 | 0,32% | 254.207,00 |
| 22.07.2024 | 284,79 | 290,68 | 284,48 | 290,13 | 1,88% | 465.373,00 |
| 19.07.2024 | 285,64 | 286,59 | 281,79 | 284,79 | 0,23% | 347.860,00 |
| 18.07.2024 | 283,19 | 289,08 | 281,97 | 284,14 | 0,06% | 230.057,00 |
| 17.07.2024 | 280,00 | 284,94 | 278,67 | 283,98 | 1,88% | 294.565,00 |
| 16.07.2024 | 277,48 | 279,38 | 276,15 | 278,75 | 0,96% | 352.643,00 |
| 15.07.2024 | 274,81 | 279,51 | 273,25 | 276,09 | 0,64% | 384.378,00 |
| 12.07.2024 | 279,41 | 279,41 | 273,99 | 274,33 | -1,47% | 371.243,00 |
| 11.07.2024 | 280,51 | 282,82 | 277,26 | 278,41 | 0,73% | 308.757,00 |
| 10.07.2024 | 277,60 | 277,75 | 273,55 | 276,38 | 0,15% | 180.055,00 |
| 09.07.2024 | 272,90 | 276,99 | 271,51 | 275,97 | 1,05% | 273.606,00 |
| 08.07.2024 | 272,70 | 273,85 | 270,70 | 273,10 | 0,32% | 275.690,00 |
| 05.07.2024 | 270,08 | 272,64 | 268,41 | 272,24 | 0,98% | 268.599,00 |
| 03.07.2024 | 272,61 | 273,93 | 269,48 | 269,60 | -1,24% | 176.579,00 |
| 02.07.2024 | 273,99 | 274,96 | 271,94 | 272,99 | 0,06% | 233.533,00 |
| 01.07.2024 | 270,23 | 273,42 | 269,12 | 272,82 | 0,23% | 366.435,00 |
| 28.06.2024 | 273,31 | 274,63 | 269,39 | 272,20 | -0,43% | 649.451,00 |
| 27.06.2024 | 273,37 | 274,62 | 270,63 | 273,38 | 0,05% | 422.531,00 |
| 26.06.2024 | 272,71 | 276,28 | 272,13 | 273,23 | -0,87% | 292.103,00 |
| 25.06.2024 | 277,73 | 278,49 | 274,47 | 275,62 | -1,28% | 204.718,00 |
| 24.06.2024 | 278,85 | 282,45 | 278,05 | 279,19 | 0,35% | 368.357,00 |
| 21.06.2024 | 281,56 | 281,56 | 276,69 | 278,22 | -0,66% | 911.073,00 |
| 20.06.2024 | 282,60 | 283,55 | 277,60 | 280,08 | -1,58% | 372.104,00 |
| 18.06.2024 | 283,07 | 284,77 | 280,53 | 284,59 | 1,17% | 321.634,00 |
| 17.06.2024 | 275,85 | 282,29 | 275,82 | 281,29 | 1,00% | 514.264,00 |
| 14.06.2024 | 274,85 | 279,09 | 272,50 | 278,50 | 1,20% | 414.570,00 |
| 13.06.2024 | 272,20 | 275,35 | 270,94 | 275,20 | 1,39% | 433.347,00 |
| 12.06.2024 | 271,75 | 273,66 | 270,14 | 271,44 | 2,18% | 291.917,00 |
| 11.06.2024 | 267,36 | 269,25 | 265,53 | 265,64 | -1,38% | 266.730,00 |
| 10.06.2024 | 267,44 | 272,48 | 267,44 | 269,37 | 0,48% | 295.340,00 |
| 07.06.2024 | 265,35 | 268,93 | 265,35 | 268,07 | -0,09% | 262.095,00 |
| 06.06.2024 | 267,12 | 269,36 | 265,82 | 268,32 | 0,09% | 200.316,00 |
| 05.06.2024 | 263,06 | 268,42 | 260,86 | 268,08 | 1,62% | 247.815,00 |
| 04.06.2024 | 260,70 | 265,00 | 260,70 | 263,81 | 1,22% | 292.791,00 |
| 03.06.2024 | 261,60 | 262,98 | 258,43 | 260,63 | 0,32% | 317.306,00 |
| 31.05.2024 | 257,45 | 260,28 | 256,22 | 259,79 | 1,64% | 489.351,00 |
| 30.05.2024 | 255,04 | 255,85 | 254,08 | 255,60 | 1,06% | 197.331,00 |
| 29.05.2024 | 251,79 | 253,37 | 249,46 | 252,91 | -0,95% | 370.723,00 |
| 28.05.2024 | 261,18 | 261,57 | 254,90 | 255,33 | -1,57% | 289.578,00 |