279,201$
0,38%
Echtzeit-Aktienkurs Essex Property Trust Inc.
Bid:
Ask:
Aktienkurse zur Essex Property Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |