249,250€
-6,58%
Echtzeit-Aktienkurs Essex Property Trust Inc.
Bid:
Ask:
Aktienkurse zur Essex Property Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 264,80 | 266,10 | 253,75 | 256,00 | -4,05% | - |
| 03.04.2025 | 272,90 | 274,20 | 266,80 | 266,80 | -5,89% | - |
| 02.04.2025 | 281,30 | 283,50 | 278,90 | 283,50 | 0,28% | - |
| 01.04.2025 | 281,40 | 282,90 | 280,40 | 282,70 | -0,21% | - |
| 31.03.2025 | 278,60 | 284,40 | 278,60 | 283,30 | 0,60% | - |
| 28.03.2025 | 281,30 | 281,60 | 279,30 | 281,60 | 0,07% | - |
| 27.03.2025 | 283,90 | 285,10 | 281,40 | 281,40 | -0,85% | - |
| 26.03.2025 | 279,90 | 284,50 | 279,90 | 283,80 | 1,39% | - |
| 25.03.2025 | 281,50 | 282,50 | 276,00 | 279,90 | -0,57% | - |
| 24.03.2025 | 278,00 | 281,50 | 278,00 | 281,50 | 1,77% | - |
| 21.03.2025 | 278,00 | 278,00 | 274,50 | 276,60 | -0,32% | - |
| 20.03.2025 | 274,40 | 277,80 | 274,40 | 277,50 | 1,43% | - |
| 19.03.2025 | 273,20 | 275,00 | 272,00 | 273,60 | 0,48% | - |
| 18.03.2025 | 274,60 | 275,10 | 272,30 | 272,30 | -0,98% | - |
| 17.03.2025 | 269,40 | 275,10 | 269,40 | 275,00 | 1,74% | - |
| 14.03.2025 | 266,30 | 270,30 | 266,30 | 270,30 | 1,92% | - |
| 13.03.2025 | 268,20 | 268,20 | 264,60 | 265,20 | -1,04% | - |
| 12.03.2025 | 270,70 | 270,70 | 266,40 | 268,00 | -0,63% | - |
| 11.03.2025 | 275,10 | 275,10 | 266,80 | 269,70 | -2,00% | - |
| 10.03.2025 | 276,20 | 279,80 | 275,20 | 275,20 | -0,61% | - |
| 07.03.2025 | 277,30 | 279,90 | 276,10 | 276,90 | -1,11% | - |
| 06.03.2025 | 284,00 | 284,00 | 276,40 | 280,00 | -1,55% | - |
| 05.03.2025 | 289,20 | 289,20 | 281,30 | 284,40 | -1,83% | - |
| 04.03.2025 | 298,30 | 298,30 | 289,70 | 289,70 | -2,88% | - |
| 03.03.2025 | 298,10 | 300,10 | 295,80 | 298,30 | -0,27% | - |
| 28.02.2025 | 291,10 | 299,10 | 291,10 | 299,10 | 2,57% | 175,00 |
| 27.02.2025 | 287,00 | 291,70 | 287,00 | 291,60 | 1,67% | - |
| 26.02.2025 | 286,00 | 288,70 | 285,60 | 286,80 | 0,10% | - |
| 25.02.2025 | 283,60 | 287,20 | 283,60 | 286,50 | 0,56% | - |
| 24.02.2025 | 280,50 | 285,90 | 280,20 | 284,90 | 1,24% | - |
| 21.02.2025 | 279,30 | 281,40 | 277,90 | 281,40 | 0,54% | - |
| 20.02.2025 | 277,40 | 280,50 | 276,90 | 279,90 | 0,57% | - |
| 19.02.2025 | 277,00 | 279,10 | 276,20 | 278,30 | 0,32% | - |
| 18.02.2025 | 274,90 | 278,00 | 274,90 | 277,40 | 1,06% | - |
| 17.02.2025 | 273,90 | 274,50 | 273,90 | 274,50 | 0,07% | - |
| 14.02.2025 | 277,70 | 277,70 | 274,00 | 274,30 | -1,40% | - |
| 13.02.2025 | 277,60 | 279,30 | 277,50 | 278,20 | -0,25% | - |
| 12.02.2025 | 280,10 | 280,80 | 277,00 | 278,90 | -0,29% | - |
| 11.02.2025 | 280,50 | 280,50 | 277,50 | 279,70 | -0,57% | - |
| 10.02.2025 | 282,10 | 282,10 | 277,60 | 281,30 | -0,32% | - |
| 07.02.2025 | 285,70 | 285,70 | 282,20 | 282,20 | -1,47% | - |
| 06.02.2025 | 283,90 | 287,50 | 283,30 | 286,40 | 0,85% | - |
| 05.02.2025 | 275,10 | 284,00 | 275,10 | 284,00 | 2,86% | - |
| 04.02.2025 | 274,30 | 276,10 | 271,10 | 276,10 | 0,07% | - |
| 03.02.2025 | 272,50 | 277,90 | 272,50 | 275,90 | 0,84% | - |
| 31.01.2025 | 270,10 | 273,60 | 270,10 | 273,60 | 1,56% | - |
| 30.01.2025 | 264,70 | 271,20 | 264,70 | 269,40 | 1,66% | - |
| 29.01.2025 | 268,00 | 268,90 | 265,00 | 265,00 | -1,56% | - |
| 28.01.2025 | 268,90 | 272,60 | 268,90 | 269,20 | 0,19% | - |
| 27.01.2025 | 262,40 | 269,80 | 262,40 | 268,70 | 2,13% | - |
| 24.01.2025 | 264,10 | 264,20 | 262,00 | 263,10 | -0,98% | - |
| 23.01.2025 | 267,00 | 267,00 | 263,50 | 265,70 | -0,82% | - |
| 22.01.2025 | 272,70 | 272,70 | 267,90 | 267,90 | -1,90% | - |
| 21.01.2025 | 272,70 | 273,90 | 270,50 | 273,10 | 0,48% | - |
| 20.01.2025 | 273,60 | 273,60 | 271,80 | 271,80 | -1,09% | - |
| 17.01.2025 | 274,80 | 275,40 | 274,80 | 274,80 | -0,22% | - |
| 16.01.2025 | 274,00 | 275,40 | 273,20 | 275,40 | 0,51% | - |
| 15.01.2025 | 275,20 | 278,70 | 274,00 | 274,00 | -0,65% | - |
| 14.01.2025 | 274,80 | 277,80 | 274,80 | 275,80 | -0,61% | - |
| 13.01.2025 | 264,50 | 277,50 | 264,50 | 277,50 | 4,24% | - |
| 10.01.2025 | 263,40 | 269,60 | 262,80 | 266,20 | 1,22% | - |
| 09.01.2025 | 263,00 | 263,20 | 262,80 | 263,00 | -0,34% | - |
| 08.01.2025 | 260,10 | 263,90 | 260,10 | 263,90 | 0,84% | - |
| 07.01.2025 | 260,90 | 263,40 | 260,00 | 261,70 | -0,04% | - |
| 06.01.2025 | 274,20 | 274,20 | 261,80 | 261,80 | -4,73% | - |
| 03.01.2025 | 270,90 | 275,40 | 270,90 | 274,80 | 0,96% | - |
| 02.01.2025 | 272,20 | 275,90 | 271,60 | 272,20 | 0,89% | - |
| 30.12.2024 | 270,60 | 270,60 | 269,80 | 269,80 | -0,81% | - |
| 27.12.2024 | 274,80 | 274,80 | 272,00 | 272,00 | -0,37% | - |
| 23.12.2024 | 271,40 | 273,00 | 270,40 | 273,00 | 0,40% | - |
| 20.12.2024 | 267,50 | 274,40 | 267,10 | 271,90 | 0,93% | - |
| 19.12.2024 | 272,50 | 274,50 | 269,40 | 269,40 | -1,93% | - |
| 18.12.2024 | 279,00 | 281,90 | 274,70 | 274,70 | -1,86% | - |
| 17.12.2024 | 282,70 | 282,70 | 279,10 | 279,90 | -1,58% | 40,00 |
| 16.12.2024 | 284,00 | 287,70 | 284,00 | 284,40 | -0,35% | - |
| 13.12.2024 | 287,50 | 287,50 | 284,30 | 285,40 | -1,25% | - |
| 12.12.2024 | 281,40 | 289,90 | 281,40 | 289,00 | 1,87% | - |
| 11.12.2024 | 281,40 | 284,20 | 281,40 | 283,70 | 0,50% | - |
| 10.12.2024 | 283,60 | 284,40 | 280,80 | 282,30 | -0,60% | - |
| 09.12.2024 | 283,00 | 284,00 | 280,50 | 284,00 | 0,28% | - |
| 06.12.2024 | 281,90 | 283,40 | 281,90 | 283,20 | 0,00% | - |
| 05.12.2024 | 285,20 | 285,20 | 282,70 | 283,20 | -1,05% | - |
| 04.12.2024 | 285,60 | 286,20 | 284,60 | 286,20 | -0,28% | - |
| 03.12.2024 | 288,30 | 288,30 | 286,30 | 287,00 | -0,69% | - |
| 02.12.2024 | 293,80 | 293,80 | 288,70 | 289,00 | -1,16% | - |
| 29.11.2024 | 295,10 | 295,10 | 292,40 | 292,40 | -1,12% | - |
| 28.11.2024 | 295,00 | 295,70 | 295,00 | 295,70 | 0,07% | - |
| 27.11.2024 | 294,20 | 295,50 | 293,80 | 295,50 | 0,48% | - |
| 26.11.2024 | 294,10 | 294,60 | 292,40 | 294,10 | 0,17% | - |
| 25.11.2024 | 291,70 | 294,30 | 291,50 | 293,60 | 0,27% | - |
| 22.11.2024 | 289,50 | 294,20 | 289,50 | 292,80 | 1,07% | - |
| 21.11.2024 | 283,80 | 289,70 | 283,50 | 289,70 | 2,04% | - |
| 20.11.2024 | 284,40 | 284,40 | 280,70 | 283,90 | 0,04% | - |
| 19.11.2024 | 284,30 | 284,70 | 282,00 | 283,80 | -0,07% | - |
| 18.11.2024 | 285,00 | 285,00 | 283,10 | 284,00 | -0,39% | - |
| 15.11.2024 | 284,30 | 286,30 | 283,80 | 285,10 | -0,70% | - |
| 14.11.2024 | 289,50 | 289,50 | 286,60 | 287,10 | -0,97% | - |
| 13.11.2024 | 281,20 | 290,10 | 281,20 | 289,90 | 2,58% | - |
| 12.11.2024 | 284,30 | 285,40 | 282,40 | 282,60 | -0,63% | - |
| 11.11.2024 | 283,20 | 287,30 | 283,20 | 284,40 | 0,35% | - |