275,384$
0,37%
Echtzeit-Aktienkurs Essex Property Trust Inc.
Bid:
Ask:
Aktienkurse zur Essex Property Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 277,30 | 277,97 | 272,36 | 274,37 | -1,10% | 373.417,00 |
| 08.09.2026 | 276,54 | 279,42 | 276,54 | 277,41 | -0,43% | 541.734,00 |
| 04.09.2026 | 276,00 | 280,33 | 275,68 | 278,61 | -0,01% | 418.804,00 |
| 03.09.2026 | 278,86 | 279,55 | 276,41 | 278,65 | 0,49% | 609.418,00 |
| 02.09.2026 | 280,02 | 280,19 | 275,00 | 277,29 | -0,61% | 835.646,00 |
| 01.09.2026 | 282,31 | 284,83 | 278,78 | 279,00 | -1,40% | 804.896,00 |
| 31.08.2026 | 282,02 | 283,73 | 280,45 | 282,96 | -0,38% | 626.651,00 |
| 28.08.2026 | 281,49 | 284,94 | 279,92 | 284,03 | 1,16% | 645.793,00 |
| 27.08.2026 | 286,50 | 287,49 | 280,70 | 280,76 | -2,57% | 497.499,00 |
| 26.08.2026 | 292,84 | 292,86 | 287,92 | 288,17 | -1,31% | 811.447,00 |
| 25.08.2026 | 293,50 | 294,63 | 290,20 | 292,00 | -0,55% | 459.120,00 |
| 24.08.2026 | 290,31 | 294,72 | 289,67 | 293,61 | 1,60% | 360.258,00 |
| 21.08.2026 | 288,19 | 290,00 | 286,58 | 289,00 | 0,45% | 254.823,00 |
| 20.08.2026 | 288,23 | 291,19 | 287,71 | 287,71 | 0,12% | 297.772,00 |
| 19.08.2026 | 285,73 | 288,25 | 284,55 | 287,36 | 1,29% | 319.044,00 |
| 18.08.2026 | 282,06 | 286,78 | 282,06 | 283,71 | 0,23% | 511.395,00 |
| 17.08.2026 | 286,54 | 287,24 | 281,67 | 283,06 | -1,55% | 313.308,00 |
| 14.08.2026 | 287,32 | 289,00 | 286,29 | 287,52 | 0,05% | 406.537,00 |
| 13.08.2026 | 282,40 | 288,93 | 282,40 | 287,39 | 2,18% | 297.250,00 |
| 12.08.2026 | 281,42 | 282,98 | 279,91 | 281,27 | -0,42% | 252.485,00 |
| 11.08.2026 | 282,04 | 283,86 | 281,48 | 282,46 | -0,26% | 318.492,00 |
| 10.08.2026 | 286,21 | 286,21 | 281,53 | 283,21 | -1,70% | 290.323,00 |
| 07.08.2026 | 284,74 | 288,74 | 281,81 | 288,10 | 1,05% | 241.007,00 |
| 06.08.2026 | 290,00 | 290,77 | 284,43 | 285,12 | -1,01% | 212.688,00 |
| 05.08.2026 | 290,06 | 290,06 | 285,43 | 288,04 | 0,29% | 259.514,00 |
| 04.08.2026 | 284,28 | 287,84 | 282,15 | 287,21 | 0,47% | 593.984,00 |
| 03.08.2026 | 286,98 | 288,52 | 284,24 | 285,88 | 0,61% | 545.852,00 |
| 31.07.2026 | 280,84 | 286,20 | 279,32 | 284,14 | 0,81% | 819.385,00 |
| 30.07.2026 | 289,99 | 289,99 | 280,43 | 281,86 | -5,03% | 794.028,00 |
| 29.07.2026 | 296,31 | 297,89 | 294,56 | 296,80 | 0,77% | 500.366,00 |
| 28.07.2026 | 293,14 | 296,62 | 289,02 | 294,52 | 1,32% | 688.874,00 |
| 27.07.2026 | 291,87 | 294,98 | 290,16 | 290,68 | -0,95% | 357.559,00 |
| 24.07.2026 | 294,09 | 295,03 | 292,19 | 293,46 | 0,09% | 513.123,00 |
| 23.07.2026 | 292,81 | 295,86 | 291,31 | 293,20 | 0,04% | 439.446,00 |
| 22.07.2026 | 295,33 | 295,33 | 292,18 | 293,07 | -0,32% | 306.010,00 |
| 21.07.2026 | 294,00 | 294,95 | 290,90 | 294,01 | 0,06% | 383.376,00 |
| 20.07.2026 | 293,33 | 294,71 | 291,35 | 293,83 | 0,31% | 493.199,00 |
| 17.07.2026 | 294,48 | 300,00 | 291,04 | 292,93 | -1,51% | 421.044,00 |
| 16.07.2026 | 293,40 | 299,13 | 293,40 | 297,42 | 1,58% | 558.543,00 |
| 15.07.2026 | 300,02 | 300,64 | 292,45 | 292,79 | -1,79% | 447.531,00 |
| 14.07.2026 | 297,90 | 298,68 | 295,89 | 298,13 | 0,22% | 536.974,00 |
| 13.07.2026 | 295,08 | 299,19 | 294,80 | 297,48 | 1,34% | 480.315,00 |
| 10.07.2026 | 292,78 | 294,29 | 291,11 | 293,55 | 0,83% | 464.208,00 |
| 09.07.2026 | 292,08 | 295,28 | 290,83 | 291,12 | -0,16% | 410.870,00 |
| 08.07.2026 | 295,47 | 297,17 | 291,52 | 291,58 | -2,26% | 489.021,00 |
| 07.07.2026 | 300,00 | 303,35 | 295,87 | 298,32 | 0,11% | 837.247,00 |
| 06.07.2026 | 300,00 | 300,00 | 294,87 | 298,00 | -0,11% | 424.882,00 |
| 02.07.2026 | 293,05 | 298,36 | 293,05 | 298,33 | 1,07% | 381.406,00 |
| 01.07.2026 | 293,27 | 299,29 | 292,83 | 295,18 | 1,23% | 360.020,00 |
| 30.06.2026 | 290,43 | 293,86 | 288,65 | 291,59 | -1,47% | 413.034,00 |
| 29.06.2026 | 294,37 | 296,07 | 292,83 | 295,93 | 0,20% | 523.106,00 |
| 26.06.2026 | 288,54 | 295,85 | 288,30 | 295,34 | 3,42% | 629.924,00 |
| 25.06.2026 | 281,99 | 286,29 | 281,99 | 285,57 | 1,39% | 329.702,00 |
| 24.06.2026 | 275,01 | 282,61 | 275,00 | 281,65 | 0,84% | 403.391,00 |
| 23.06.2026 | 278,12 | 279,90 | 276,39 | 279,30 | 1,09% | 353.524,00 |
| 22.06.2026 | 273,52 | 277,42 | 271,66 | 276,28 | 1,06% | 638.859,00 |
| 19.06.2026 | 273,50 | 273,64 | 273,22 | 273,38 | -0,12% | - |
| 18.06.2026 | 276,55 | 277,67 | 273,53 | 273,71 | -0,25% | 1.040.851,00 |
| 17.06.2026 | 280,23 | 281,44 | 273,19 | 274,40 | -2,20% | 445.656,00 |
| 16.06.2026 | 281,51 | 284,08 | 279,27 | 280,56 | -0,29% | 314.671,00 |
| 15.06.2026 | 283,63 | 285,19 | 280,33 | 281,39 | -0,83% | 414.708,00 |
| 12.06.2026 | 281,27 | 284,07 | 280,73 | 283,75 | 1,13% | 377.191,00 |
| 11.06.2026 | 284,28 | 286,70 | 280,10 | 280,59 | -1,42% | 458.970,00 |
| 10.06.2026 | 286,29 | 287,64 | 284,21 | 284,64 | -0,05% | 443.423,00 |
| 09.06.2026 | 282,54 | 285,63 | 280,60 | 284,78 | 0,99% | 446.841,00 |
| 08.06.2026 | 287,89 | 287,89 | 280,99 | 282,00 | -1,20% | 580.723,00 |
| 05.06.2026 | 283,67 | 288,31 | 283,67 | 285,43 | 0,29% | 437.115,00 |
| 04.06.2026 | 281,18 | 284,64 | 279,23 | 284,61 | 2,46% | 633.138,00 |
| 03.06.2026 | 276,30 | 280,25 | 276,30 | 277,79 | 0,08% | 345.236,00 |
| 02.06.2026 | 280,10 | 280,10 | 275,79 | 277,57 | 0,23% | 375.583,00 |
| 01.06.2026 | 274,29 | 280,73 | 273,60 | 276,93 | 1,57% | 740.010,00 |
| 29.05.2026 | 275,89 | 278,12 | 271,76 | 272,64 | -1,37% | 739.862,00 |
| 28.05.2026 | 276,67 | 276,85 | 274,29 | 276,44 | -0,14% | 356.254,00 |
| 27.05.2026 | 277,54 | 279,50 | 276,79 | 276,83 | -0,15% | 487.034,00 |
| 26.05.2026 | 274,55 | 278,53 | 274,55 | 277,25 | 0,20% | 410.646,00 |
| 22.05.2026 | 274,92 | 277,93 | 273,45 | 276,70 | 1,06% | 367.987,00 |
| 21.05.2026 | 274,43 | 275,85 | 268,04 | 273,80 | -0,45% | 566.171,00 |
| 20.05.2026 | 272,10 | 275,55 | 271,48 | 275,03 | 0,88% | 472.531,00 |
| 19.05.2026 | 270,27 | 272,98 | 268,80 | 272,63 | 0,14% | 496.350,00 |
| 18.05.2026 | 268,31 | 273,92 | 268,31 | 272,24 | 1,94% | 532.189,00 |
| 15.05.2026 | 268,22 | 270,78 | 265,22 | 267,06 | -0,55% | 835.760,00 |
| 14.05.2026 | 273,00 | 273,00 | 268,16 | 268,53 | -1,25% | 634.068,00 |
| 13.05.2026 | 265,68 | 271,96 | 265,68 | 271,94 | 1,23% | 427.164,00 |
| 12.05.2026 | 270,18 | 270,18 | 265,63 | 268,64 | -0,05% | 329.053,00 |
| 11.05.2026 | 265,85 | 269,22 | 264,98 | 268,77 | 1,98% | 411.504,00 |
| 08.05.2026 | 267,25 | 267,39 | 263,49 | 263,55 | -1,43% | 381.496,00 |
| 07.05.2026 | 267,09 | 268,83 | 264,48 | 267,37 | 0,04% | 408.309,00 |
| 06.05.2026 | 267,68 | 269,62 | 266,70 | 267,26 | 0,21% | 322.750,00 |
| 05.05.2026 | 264,77 | 268,53 | 264,17 | 266,69 | 0,76% | 251.719,00 |
| 04.05.2026 | 266,46 | 267,87 | 262,01 | 264,67 | 0,50% | 354.931,00 |
| 01.05.2026 | 263,32 | 265,25 | 258,49 | 263,35 | 0,05% | 408.849,00 |
| 30.04.2026 | 265,78 | 267,96 | 260,12 | 263,21 | -0,65% | 733.886,00 |
| 29.04.2026 | 269,33 | 270,35 | 259,36 | 264,92 | -1,10% | 1.016.027,00 |
| 28.04.2026 | 260,29 | 269,37 | 259,05 | 267,88 | 4,30% | 718.864,00 |
| 27.04.2026 | 257,11 | 258,95 | 255,40 | 256,83 | 0,57% | 570.186,00 |
| 24.04.2026 | 255,20 | 256,22 | 253,20 | 255,37 | 0,12% | 378.854,00 |
| 23.04.2026 | 253,03 | 256,23 | 252,78 | 255,06 | 1,14% | 356.505,00 |
| 22.04.2026 | 254,42 | 254,86 | 250,60 | 252,19 | -0,38% | 306.398,00 |
| 21.04.2026 | 257,98 | 258,98 | 253,15 | 253,16 | -2,08% | 303.884,00 |
| 20.04.2026 | 252,98 | 258,81 | 252,98 | 258,54 | 1,40% | 301.006,00 |