282,950$
0,84%
Echtzeit-Aktienkurs Essex Property Trust Inc.
Bid:
Ask:
Aktienkurse zur Essex Property Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.04.2026 | 248,76 | 255,51 | 248,56 | 254,97 | 2,81% | 462.494,00 |
| 16.04.2026 | 250,00 | 252,98 | 246,90 | 248,00 | -1,47% | 424.682,00 |
| 15.04.2026 | 251,30 | 252,34 | 249,17 | 251,71 | 0,12% | 375.990,00 |
| 14.04.2026 | 250,38 | 251,72 | 248,16 | 251,42 | 0,99% | 494.575,00 |
| 13.04.2026 | 249,31 | 250,03 | 246,36 | 248,95 | -0,45% | 388.567,00 |
| 10.04.2026 | 249,74 | 253,93 | 249,29 | 250,07 | 0,02% | 437.138,00 |
| 09.04.2026 | 250,44 | 252,13 | 249,40 | 250,03 | -0,74% | 394.867,00 |
| 08.04.2026 | 252,00 | 254,14 | 250,05 | 251,90 | 1,45% | 566.136,00 |
| 07.04.2026 | 247,45 | 250,25 | 247,39 | 248,30 | 0,24% | 290.191,00 |
| 06.04.2026 | 246,23 | 249,02 | 245,74 | 247,71 | 0,15% | 266.032,00 |
| 02.04.2026 | 241,83 | 248,39 | 240,88 | 247,34 | 1,75% | 483.299,00 |
| 01.04.2026 | 241,22 | 244,48 | 240,54 | 243,08 | 0,45% | 407.113,00 |
| 31.03.2026 | 242,62 | 244,42 | 239,74 | 242,00 | -0,25% | 665.263,00 |
| 30.03.2026 | 241,95 | 244,75 | 240,73 | 242,61 | 1,25% | 466.159,00 |
| 27.03.2026 | 244,30 | 244,30 | 238,46 | 239,61 | -1,68% | 483.756,00 |
| 26.03.2026 | 241,42 | 245,20 | 241,42 | 243,71 | 0,65% | 537.719,00 |
| 25.03.2026 | 244,91 | 245,60 | 241,53 | 242,14 | -0,56% | 605.904,00 |
| 24.03.2026 | 239,99 | 245,46 | 239,96 | 243,50 | 0,38% | 302.073,00 |
| 23.03.2026 | 244,26 | 247,68 | 242,28 | 242,58 | 1,00% | 806.710,00 |
| 20.03.2026 | 245,97 | 247,39 | 239,99 | 240,19 | -2,47% | 878.816,00 |
| 19.03.2026 | 246,77 | 248,29 | 245,42 | 246,28 | -0,17% | 507.298,00 |
| 18.03.2026 | 249,94 | 250,27 | 246,29 | 246,70 | -1,74% | 448.373,00 |
| 17.03.2026 | 249,66 | 252,36 | 249,42 | 251,06 | 0,79% | 341.135,00 |
| 16.03.2026 | 252,64 | 254,37 | 248,11 | 249,10 | -0,34% | 454.607,00 |
| 13.03.2026 | 255,00 | 255,24 | 249,12 | 249,95 | -0,57% | 516.115,00 |
| 12.03.2026 | 248,98 | 254,16 | 248,51 | 251,38 | 0,46% | 485.812,00 |
| 11.03.2026 | 252,13 | 253,14 | 247,77 | 250,22 | -1,60% | 604.748,00 |
| 10.03.2026 | 253,87 | 257,20 | 251,15 | 254,29 | -0,41% | 553.942,00 |
| 09.03.2026 | 252,99 | 256,65 | 249,01 | 255,34 | 0,08% | 649.833,00 |
| 06.03.2026 | 255,95 | 256,25 | 250,51 | 255,13 | -1,20% | 324.468,00 |
| 05.03.2026 | 253,85 | 258,48 | 253,42 | 258,24 | 0,85% | 404.339,00 |
| 04.03.2026 | 253,52 | 256,54 | 252,55 | 256,07 | 0,22% | 360.185,00 |
| 03.03.2026 | 251,79 | 256,56 | 248,86 | 255,50 | -0,21% | 349.738,00 |
| 02.03.2026 | 252,03 | 257,24 | 252,03 | 256,03 | 0,36% | 487.997,00 |
| 27.02.2026 | 259,83 | 260,59 | 253,36 | 255,11 | -2,90% | 900.228,00 |
| 26.02.2026 | 260,66 | 263,94 | 260,00 | 262,74 | 1,08% | 421.652,00 |
| 25.02.2026 | 257,93 | 260,34 | 256,27 | 259,93 | 0,59% | 518.216,00 |
| 24.02.2026 | 255,14 | 258,89 | 253,36 | 258,40 | 1,20% | 344.150,00 |
| 23.02.2026 | 254,95 | 258,91 | 253,60 | 255,33 | 0,32% | 551.245,00 |
| 20.02.2026 | 255,90 | 256,54 | 253,43 | 254,52 | 0,04% | 528.584,00 |
| 19.02.2026 | 254,68 | 257,00 | 252,36 | 254,43 | -0,68% | 254.306,00 |
| 18.02.2026 | 253,30 | 256,66 | 251,76 | 256,18 | 1,12% | 383.322,00 |
| 17.02.2026 | 254,17 | 254,17 | 249,99 | 253,35 | 0,87% | 431.972,00 |
| 13.02.2026 | 252,14 | 254,36 | 250,01 | 251,16 | -0,08% | 509.954,00 |
| 12.02.2026 | 264,50 | 264,50 | 249,46 | 251,36 | -3,84% | 821.879,00 |
| 11.02.2026 | 262,98 | 266,49 | 260,75 | 261,41 | -0,42% | 514.216,00 |
| 10.02.2026 | 258,44 | 263,07 | 257,61 | 262,51 | 1,83% | 515.345,00 |
| 09.02.2026 | 256,77 | 259,23 | 255,56 | 257,80 | -0,10% | 419.186,00 |
| 06.02.2026 | 251,50 | 258,74 | 251,50 | 258,06 | 2,61% | 947.087,00 |
| 05.02.2026 | 250,01 | 253,25 | 246,99 | 251,49 | -0,43% | 1.206.037,00 |
| 04.02.2026 | 248,14 | 254,08 | 247,98 | 252,57 | 2,01% | 779.962,00 |
| 03.02.2026 | 247,80 | 251,10 | 245,70 | 247,59 | -0,35% | 598.828,00 |
| 02.02.2026 | 252,05 | 252,19 | 248,41 | 248,46 | -1,35% | 459.915,00 |
| 30.01.2026 | 252,37 | 252,96 | 246,12 | 251,87 | 0,80% | 678.255,00 |
| 29.01.2026 | 247,75 | 250,55 | 246,05 | 249,88 | 1,79% | 565.285,00 |
| 28.01.2026 | 252,26 | 253,08 | 244,63 | 245,48 | -2,48% | 542.609,00 |
| 27.01.2026 | 252,10 | 254,17 | 251,71 | 251,73 | -0,47% | 432.586,00 |
| 26.01.2026 | 255,44 | 255,44 | 251,66 | 252,93 | -0,45% | 447.966,00 |
| 23.01.2026 | 254,29 | 254,98 | 251,21 | 254,08 | 0,45% | 589.605,00 |
| 22.01.2026 | 257,03 | 259,48 | 252,79 | 252,95 | -1,67% | 547.443,00 |
| 21.01.2026 | 257,55 | 258,89 | 254,27 | 257,24 | 0,39% | 597.875,00 |
| 20.01.2026 | 256,81 | 257,10 | 253,58 | 256,25 | -1,02% | 678.299,00 |