274,949$
-0,60%
Echtzeit-Aktienkurs Essex Property Trust Inc.
Bid:
Ask:
Aktienkurse zur Essex Property Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 276,23 | 277,39 | 273,51 | 274,96 | -0,59% | - |
| 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 |
| 03.03.2025 | 311,92 | 315,70 | 311,17 | 313,85 | 0,73% | 468.302,00 |
| 28.02.2025 | 306,79 | 312,10 | 306,39 | 311,57 | 2,52% | 884.944,00 |
| 27.02.2025 | 300,96 | 305,78 | 300,96 | 303,91 | 0,78% | 297.602,00 |
| 26.02.2025 | 301,30 | 305,00 | 300,52 | 301,55 | 0,10% | 308.465,00 |
| 25.02.2025 | 299,56 | 303,03 | 299,56 | 301,24 | 0,93% | 357.170,00 |
| 24.02.2025 | 295,53 | 301,46 | 292,20 | 298,47 | 1,27% | 591.884,00 |
| 21.02.2025 | 295,23 | 296,39 | 291,66 | 294,74 | 0,11% | 456.279,00 |
| 20.02.2025 | 290,63 | 295,28 | 289,92 | 294,41 | 1,10% | 492.882,00 |
| 19.02.2025 | 288,04 | 292,91 | 288,04 | 291,20 | 0,14% | 594.142,00 |
| 18.02.2025 | 287,75 | 292,02 | 287,37 | 290,78 | 0,84% | 595.030,00 |
| 14.02.2025 | 291,86 | 293,79 | 287,68 | 288,37 | -1,11% | 441.879,00 |
| 13.02.2025 | 291,21 | 292,43 | 289,67 | 291,62 | 0,41% | 422.323,00 |
| 12.02.2025 | 285,85 | 294,05 | 285,85 | 290,42 | -0,40% | 356.728,00 |
| 11.02.2025 | 287,93 | 291,62 | 287,72 | 291,59 | 0,13% | 460.758,00 |
| 10.02.2025 | 292,08 | 292,70 | 286,82 | 291,21 | -0,32% | 422.750,00 |
| 07.02.2025 | 298,05 | 299,66 | 291,55 | 292,14 | -1,99% | 444.466,00 |
| 06.02.2025 | 296,68 | 300,34 | 295,50 | 298,07 | 0,77% | 683.882,00 |
| 05.02.2025 | 283,00 | 297,26 | 282,86 | 295,79 | 3,01% | 790.919,00 |
| 04.02.2025 | 284,02 | 287,96 | 281,11 | 287,14 | 0,97% | 530.862,00 |
| 03.02.2025 | 281,12 | 287,39 | 280,33 | 284,39 | -0,06% | 406.996,00 |
| 31.01.2025 | 280,80 | 284,69 | 278,27 | 284,57 | 1,21% | 534.526,00 |
| 30.01.2025 | 279,75 | 283,41 | 278,84 | 281,16 | 1,64% | 290.348,00 |
| 29.01.2025 | 281,27 | 282,65 | 275,76 | 276,62 | -1,63% | 282.949,00 |
| 28.01.2025 | 282,36 | 286,31 | 280,29 | 281,20 | -0,67% | 271.051,00 |
| 27.01.2025 | 278,27 | 286,72 | 278,27 | 283,09 | 1,86% | 431.781,00 |
| 24.01.2025 | 276,33 | 278,44 | 274,45 | 277,93 | 0,11% | 411.064,00 |
| 23.01.2025 | 279,66 | 280,23 | 274,45 | 277,63 | -0,81% | 461.073,00 |
| 22.01.2025 | 282,03 | 282,99 | 278,61 | 279,90 | -1,87% | 426.719,00 |
| 21.01.2025 | 283,39 | 287,14 | 282,44 | 285,24 | 0,65% | 363.545,00 |
| 17.01.2025 | 284,60 | 285,20 | 282,62 | 283,41 | -0,12% | 364.616,00 |
| 16.01.2025 | 284,05 | 284,28 | 280,08 | 283,75 | 0,32% | 338.853,00 |
| 15.01.2025 | 289,75 | 291,48 | 281,64 | 282,85 | -0,57% | 499.657,00 |
| 14.01.2025 | 283,08 | 288,40 | 282,80 | 284,46 | 0,53% | 505.838,00 |
| 13.01.2025 | 274,57 | 284,22 | 274,00 | 282,95 | 4,06% | 781.214,00 |
| 10.01.2025 | 269,51 | 277,42 | 269,51 | 271,90 | -0,27% | 1.105.590,00 |
| 08.01.2025 | 270,39 | 273,10 | 267,95 | 272,64 | 0,96% | 541.321,00 |
| 07.01.2025 | 274,72 | 275,75 | 269,56 | 270,06 | -1,00% | 606.744,00 |
| 06.01.2025 | 281,86 | 284,41 | 272,14 | 272,79 | -4,03% | 371.728,00 |
| 03.01.2025 | 279,91 | 284,68 | 279,45 | 284,25 | 1,69% | 331.220,00 |
| 02.01.2025 | 284,14 | 284,61 | 279,08 | 279,52 | -2,07% | 282.743,00 |
| 31.12.2024 | 284,31 | 285,71 | 282,25 | 285,44 | 0,93% | 339.962,00 |
| 30.12.2024 | 282,32 | 283,62 | 278,74 | 282,80 | -0,57% | 249.517,00 |
| 27.12.2024 | 285,90 | 288,55 | 283,43 | 284,43 | -1,14% | 298.667,00 |
| 26.12.2024 | 285,72 | 289,20 | 285,72 | 287,71 | 0,32% | 231.604,00 |
| 24.12.2024 | 284,60 | 286,81 | 282,27 | 286,79 | 0,87% | 121.587,00 |
| 23.12.2024 | 282,31 | 284,94 | 281,10 | 284,33 | 0,20% | 386.497,00 |
| 20.12.2024 | 280,42 | 287,25 | 280,31 | 283,76 | 1,70% | 1.417.592,00 |
| 19.12.2024 | 283,62 | 287,00 | 278,14 | 279,01 | -1,75% | 448.814,00 |
| 18.12.2024 | 293,75 | 297,95 | 283,70 | 283,99 | -3,44% | 430.649,00 |
| 17.12.2024 | 295,00 | 297,37 | 292,71 | 294,10 | -1,66% | 509.245,00 |
| 16.12.2024 | 300,02 | 303,52 | 298,73 | 299,05 | -0,25% | 320.500,00 |
| 13.12.2024 | 301,41 | 303,25 | 298,55 | 299,79 | -0,83% | 213.399,00 |
| 12.12.2024 | 298,23 | 306,33 | 296,65 | 302,30 | 1,43% | 241.808,00 |
| 11.12.2024 | 300,13 | 302,00 | 296,82 | 298,04 | 0,14% | 293.926,00 |
| 10.12.2024 | 301,75 | 301,76 | 295,90 | 297,63 | -1,12% | 372.912,00 |
| 09.12.2024 | 299,83 | 301,53 | 296,83 | 301,00 | 0,30% | 421.719,00 |
| 06.12.2024 | 301,65 | 301,66 | 298,46 | 300,10 | 0,14% | 318.988,00 |
| 05.12.2024 | 298,96 | 302,30 | 298,89 | 299,67 | -0,57% | 261.834,00 |
| 04.12.2024 | 301,87 | 301,87 | 299,33 | 301,39 | 0,13% | 272.559,00 |
| 03.12.2024 | 305,50 | 305,50 | 300,96 | 301,00 | -1,02% | 322.897,00 |
| 02.12.2024 | 308,50 | 308,50 | 302,92 | 304,09 | -2,05% | 295.214,00 |
| 29.11.2024 | 312,33 | 313,70 | 309,66 | 310,46 | -0,76% | 238.721,00 |