287,163$
-0,09%
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 | 287,60 | 287,75 | 284,76 | 287,06 | -0,12% | 310.194,00 |
| 24.07.2025 | 291,96 | 291,96 | 287,33 | 287,41 | -1,77% | 328.096,00 |
| 23.07.2025 | 292,88 | 294,09 | 290,55 | 292,58 | 0,18% | 379.001,00 |
| 22.07.2025 | 286,00 | 292,72 | 285,66 | 292,06 | 2,48% | 354.643,00 |
| 21.07.2025 | 288,80 | 290,00 | 284,71 | 285,00 | -0,82% | 327.703,00 |
| 18.07.2025 | 287,45 | 289,29 | 285,91 | 287,37 | 0,12% | 301.097,00 |
| 17.07.2025 | 286,57 | 288,57 | 285,71 | 287,02 | 0,33% | 276.030,00 |
| 16.07.2025 | 278,65 | 286,31 | 278,62 | 286,08 | 2,01% | 360.410,00 |
| 15.07.2025 | 284,13 | 285,40 | 278,56 | 280,43 | -1,44% | 402.447,00 |
| 14.07.2025 | 286,42 | 288,96 | 284,33 | 284,54 | -0,73% | 404.498,00 |
| 11.07.2025 | 284,36 | 287,16 | 282,15 | 286,63 | -0,05% | 528.926,00 |
| 10.07.2025 | 284,42 | 288,95 | 281,42 | 286,76 | 0,70% | 374.542,00 |
| 09.07.2025 | 284,70 | 287,61 | 284,42 | 284,78 | -0,42% | 468.134,00 |
| 08.07.2025 | 281,27 | 287,24 | 280,71 | 285,98 | 0,84% | 393.858,00 |
| 07.07.2025 | 283,89 | 287,85 | 281,58 | 283,59 | -0,21% | 293.673,00 |
| 03.07.2025 | 282,91 | 285,86 | 277,69 | 284,20 | 0,28% | 194.453,00 |
| 02.07.2025 | 284,14 | 284,75 | 278,40 | 283,40 | -0,48% | 433.397,00 |
| 01.07.2025 | 282,12 | 287,36 | 276,88 | 284,77 | 0,48% | 677.329,00 |
| 30.06.2025 | 282,50 | 283,62 | 277,37 | 283,40 | -0,70% | 559.515,00 |
| 27.06.2025 | 289,11 | 291,02 | 283,59 | 285,41 | -0,80% | 579.734,00 |
| 26.06.2025 | 282,60 | 288,29 | 280,20 | 287,72 | 2,06% | 602.171,00 |
| 25.06.2025 | 283,98 | 286,13 | 278,04 | 281,90 | -1,44% | 666.167,00 |
| 24.06.2025 | 289,07 | 289,07 | 284,21 | 286,03 | 0,08% | 487.081,00 |
| 23.06.2025 | 284,72 | 288,17 | 281,43 | 285,80 | 0,51% | 299.340,00 |
| 20.06.2025 | 284,89 | 287,20 | 281,69 | 284,34 | 0,12% | 607.549,00 |
| 18.06.2025 | 284,12 | 286,33 | 282,86 | 284,01 | 0,17% | 327.786,00 |
| 17.06.2025 | 283,98 | 285,96 | 282,03 | 283,54 | -0,56% | 334.195,00 |
| 16.06.2025 | 285,43 | 287,17 | 283,77 | 285,15 | 0,24% | 267.721,00 |
| 13.06.2025 | 286,67 | 290,00 | 281,58 | 284,46 | -1,83% | 438.329,00 |
| 12.06.2025 | 284,65 | 289,82 | 284,65 | 289,75 | 1,24% | 574.918,00 |
| 11.06.2025 | 288,33 | 289,06 | 284,77 | 286,19 | -0,58% | 648.754,00 |
| 10.06.2025 | 284,88 | 288,16 | 284,54 | 287,87 | 1,46% | 655.918,00 |
| 09.06.2025 | 277,29 | 285,60 | 276,98 | 283,72 | 1,66% | 399.113,00 |
| 06.06.2025 | 279,19 | 282,57 | 276,32 | 279,09 | 0,34% | 344.969,00 |
| 05.06.2025 | 283,30 | 284,26 | 277,74 | 278,14 | -1,63% | 676.800,00 |
| 04.06.2025 | 278,98 | 284,27 | 278,22 | 282,76 | 0,69% | 562.754,00 |
| 03.06.2025 | 283,51 | 283,51 | 277,79 | 280,83 | -1,35% | 609.337,00 |
| 02.06.2025 | 282,72 | 285,00 | 277,22 | 284,66 | 0,27% | 412.823,00 |
| 30.05.2025 | 278,11 | 284,75 | 278,11 | 283,90 | 0,65% | 820.599,00 |
| 29.05.2025 | 279,00 | 283,24 | 277,66 | 282,08 | 1,41% | 416.016,00 |
| 28.05.2025 | 276,44 | 278,57 | 273,80 | 278,17 | 1,30% | 479.591,00 |
| 27.05.2025 | 272,46 | 275,81 | 269,43 | 274,60 | 1,90% | 394.898,00 |
| 23.05.2025 | 272,87 | 272,99 | 269,10 | 269,47 | -1,57% | 411.902,00 |
| 22.05.2025 | 278,14 | 278,64 | 273,00 | 273,76 | -1,46% | 242.998,00 |
| 21.05.2025 | 285,69 | 286,52 | 277,42 | 277,83 | -3,36% | 693.384,00 |
| 20.05.2025 | 289,12 | 289,12 | 282,37 | 287,50 | 0,35% | 484.909,00 |
| 19.05.2025 | 287,55 | 288,07 | 284,86 | 286,49 | -0,77% | 189.542,00 |
| 16.05.2025 | 286,25 | 288,91 | 283,21 | 288,71 | 1,15% | 422.440,00 |
| 15.05.2025 | 277,83 | 285,44 | 277,83 | 285,43 | 2,44% | 379.238,00 |
| 14.05.2025 | 279,55 | 280,46 | 275,50 | 278,64 | -0,77% | 447.709,00 |
| 13.05.2025 | 284,34 | 286,25 | 278,33 | 280,80 | -1,92% | 380.793,00 |
| 12.05.2025 | 285,42 | 287,69 | 284,25 | 286,30 | 1,28% | 238.942,00 |
| 09.05.2025 | 281,56 | 283,44 | 275,88 | 282,69 | 0,37% | 214.022,00 |
| 08.05.2025 | 285,99 | 286,58 | 281,43 | 281,65 | -1,15% | 438.298,00 |
| 07.05.2025 | 288,24 | 288,52 | 284,65 | 284,94 | -0,45% | 608.883,00 |
| 06.05.2025 | 287,57 | 287,73 | 283,72 | 286,23 | -0,72% | 213.141,00 |
| 05.05.2025 | 288,77 | 293,29 | 286,43 | 288,31 | -1,54% | 653.304,00 |
| 02.05.2025 | 288,01 | 293,85 | 288,01 | 292,82 | 2,94% | 413.258,00 |
| 01.05.2025 | 277,62 | 286,64 | 276,38 | 284,47 | 1,91% | 412.394,00 |
| 30.04.2025 | 275,39 | 279,26 | 269,65 | 279,15 | 1,45% | 731.060,00 |
| 29.04.2025 | 276,70 | 277,08 | 273,24 | 275,16 | -0,87% | 437.614,00 |
| 28.04.2025 | 275,80 | 278,25 | 274,83 | 277,57 | 0,75% | 510.551,00 |
| 25.04.2025 | 276,28 | 277,02 | 273,42 | 275,50 | -0,40% | 241.805,00 |
| 24.04.2025 | 277,64 | 280,16 | 274,88 | 276,60 | -0,18% | 360.883,00 |
| 23.04.2025 | 279,98 | 284,60 | 274,13 | 277,09 | 0,26% | 368.921,00 |
| 22.04.2025 | 276,71 | 277,60 | 272,60 | 276,37 | 2,02% | 403.131,00 |
| 21.04.2025 | 272,55 | 274,72 | 267,22 | 270,89 | -1,60% | 253.560,00 |
| 17.04.2025 | 273,01 | 279,05 | 273,01 | 275,29 | 1,25% | 361.682,00 |
| 16.04.2025 | 275,76 | 278,50 | 271,23 | 271,90 | -0,55% | 615.790,00 |
| 15.04.2025 | 273,36 | 277,79 | 273,02 | 273,39 | 0,27% | 697.507,00 |
| 14.04.2025 | 266,73 | 273,33 | 264,56 | 272,66 | 3,48% | 596.782,00 |
| 11.04.2025 | 259,96 | 266,05 | 254,77 | 263,48 | 0,24% | 552.261,00 |
| 10.04.2025 | 270,11 | 274,04 | 258,63 | 262,85 | -3,35% | 737.038,00 |
| 09.04.2025 | 248,40 | 273,14 | 243,85 | 271,95 | 6,79% | 892.648,00 |
| 08.04.2025 | 266,23 | 270,27 | 251,68 | 254,65 | -2,95% | 563.007,00 |
| 07.04.2025 | 267,43 | 276,70 | 256,18 | 262,39 | -3,19% | 708.843,00 |
| 04.04.2025 | 288,38 | 289,91 | 270,93 | 271,03 | -7,92% | 686.909,00 |
| 03.04.2025 | 306,45 | 307,00 | 292,59 | 294,35 | -4,18% | 627.200,00 |
| 02.04.2025 | 305,21 | 308,52 | 302,43 | 307,20 | 0,55% | 516.037,00 |
| 01.04.2025 | 306,08 | 308,15 | 301,70 | 305,51 | -0,35% | 411.415,00 |
| 31.03.2025 | 302,80 | 309,07 | 302,80 | 306,57 | 0,19% | 568.094,00 |
| 28.03.2025 | 306,84 | 306,84 | 303,27 | 306,00 | 0,39% | 288.731,00 |
| 27.03.2025 | 305,16 | 310,10 | 304,30 | 304,80 | -0,47% | 287.599,00 |
| 26.03.2025 | 304,09 | 307,27 | 302,54 | 306,23 | 1,06% | 574.732,00 |
| 25.03.2025 | 305,16 | 308,22 | 300,12 | 303,01 | -0,72% | 376.238,00 |
| 24.03.2025 | 301,25 | 305,51 | 299,43 | 305,22 | 1,72% | 454.640,00 |
| 21.03.2025 | 301,30 | 303,51 | 295,85 | 300,06 | -0,67% | 849.599,00 |
| 20.03.2025 | 300,45 | 303,51 | 297,33 | 302,08 | 0,95% | 445.325,00 |
| 19.03.2025 | 297,47 | 301,68 | 296,23 | 299,25 | 0,12% | 354.624,00 |
| 18.03.2025 | 300,59 | 302,67 | 295,25 | 298,90 | -0,46% | 435.971,00 |
| 17.03.2025 | 294,59 | 301,97 | 294,59 | 300,29 | 1,79% | 403.812,00 |
| 14.03.2025 | 290,34 | 295,80 | 289,08 | 295,01 | 2,21% | 578.985,00 |
| 13.03.2025 | 292,98 | 294,24 | 287,22 | 288,62 | -1,45% | 332.698,00 |
| 12.03.2025 | 294,64 | 295,72 | 291,03 | 292,88 | -0,90% | 350.572,00 |
| 11.03.2025 | 300,80 | 300,80 | 291,70 | 295,54 | -1,20% | 487.356,00 |
| 10.03.2025 | 300,35 | 304,57 | 298,26 | 299,12 | -0,87% | 483.409,00 |
| 07.03.2025 | 302,24 | 306,75 | 299,52 | 301,74 | 0,10% | 554.556,00 |
| 06.03.2025 | 305,30 | 305,34 | 298,10 | 301,44 | -2,20% | 398.063,00 |
| 05.03.2025 | 304,77 | 308,66 | 303,00 | 308,22 | 0,20% | 275.846,00 |
| 04.03.2025 | 314,53 | 316,29 | 307,22 | 307,59 | -1,99% | 392.729,00 |