269,100€
-1,46%
Echtzeit-Aktienkurs Essex Property Trust Inc.
Bid:
Ask:
Aktienkurse zur Essex Property Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 274,10 | 274,65 | 267,90 | 269,10 | -1,46% | - |
| 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% | - |
| 08.11.2024 | 273,90 | 283,60 | 273,90 | 283,40 | 3,54% | - |
| 07.11.2024 | 272,30 | 273,70 | 268,80 | 273,70 | 0,48% | - |
| 06.11.2024 | 274,70 | 276,00 | 269,90 | 272,40 | 2,87% | - |
| 05.11.2024 | 256,90 | 264,80 | 254,30 | 264,80 | 3,36% | - |
| 04.11.2024 | 253,00 | 256,20 | 252,80 | 256,20 | 0,55% | - |
| 01.11.2024 | 260,50 | 260,50 | 254,70 | 254,80 | -2,08% | - |
| 31.10.2024 | 269,20 | 269,20 | 260,20 | 260,20 | -3,63% | - |
| 30.10.2024 | 274,00 | 274,00 | 269,00 | 270,00 | -1,60% | - |
| 29.10.2024 | 276,40 | 276,40 | 272,20 | 274,40 | -0,69% | - |
| 28.10.2024 | 273,70 | 276,30 | 273,60 | 276,30 | 1,28% | - |
| 25.10.2024 | 277,40 | 277,50 | 272,80 | 272,80 | -1,73% | - |
| 24.10.2024 | 276,30 | 278,10 | 276,30 | 277,60 | 0,11% | 2,00 |
| 23.10.2024 | 269,50 | 277,30 | 269,50 | 277,30 | 2,36% | - |
| 22.10.2024 | 267,50 | 271,00 | 267,30 | 270,90 | 0,97% | - |
| 21.10.2024 | 271,60 | 271,60 | 265,60 | 268,30 | -1,36% | - |
| 18.10.2024 | 270,00 | 272,00 | 270,00 | 272,00 | 0,59% | - |
| 17.10.2024 | 272,50 | 272,50 | 270,20 | 270,40 | -0,84% | - |
| 16.10.2024 | 267,20 | 272,90 | 267,20 | 272,70 | 1,56% | - |
| 15.10.2024 | 266,50 | 271,10 | 266,50 | 268,50 | 0,83% | - |
| 14.10.2024 | 262,30 | 266,30 | 261,10 | 266,30 | 1,87% | - |
| 11.10.2024 | 259,60 | 261,40 | 259,60 | 261,40 | 0,58% | - |
| 10.10.2024 | 261,90 | 261,90 | 259,80 | 259,90 | -1,03% | - |
| 09.10.2024 | 261,40 | 262,60 | 260,20 | 262,60 | 0,42% | - |
| 08.10.2024 | 260,80 | 261,60 | 259,40 | 261,50 | 0,15% | - |
| 07.10.2024 | 262,80 | 262,80 | 259,90 | 261,10 | -0,91% | - |
| 04.10.2024 | 264,50 | 264,50 | 261,70 | 263,50 | 0,96% | - |
| 03.10.2024 | 264,00 | 264,00 | 260,70 | 261,00 | -1,10% | - |
| 02.10.2024 | 262,50 | 263,90 | 260,80 | 263,90 | 0,38% | - |
| 01.10.2024 | 263,70 | 265,10 | 261,90 | 262,90 | -0,34% | - |
| 30.09.2024 | 260,30 | 264,30 | 259,40 | 263,80 | 0,57% | - |
| 27.09.2024 | 262,60 | 264,00 | 261,90 | 262,30 | 0,11% | - |
| 26.09.2024 | 266,50 | 266,50 | 261,60 | 262,00 | -1,73% | - |
| 25.09.2024 | 266,10 | 268,60 | 266,10 | 266,60 | -0,49% | - |
| 24.09.2024 | 277,20 | 277,20 | 267,90 | 267,90 | -3,29% | - |
| 23.09.2024 | 273,30 | 277,60 | 273,30 | 277,00 | 1,47% | - |
| 20.09.2024 | 278,30 | 278,30 | 273,00 | 273,00 | -1,97% | - |
| 19.09.2024 | 280,70 | 280,70 | 277,00 | 278,50 | -0,54% | - |
| 18.09.2024 | 279,70 | 280,10 | 278,60 | 280,00 | 0,11% | - |
| 17.09.2024 | 281,80 | 282,70 | 279,70 | 279,70 | -1,06% | - |
| 16.09.2024 | 281,60 | 282,70 | 279,40 | 282,70 | 0,21% | - |
| 13.09.2024 | 278,50 | 282,10 | 278,30 | 282,10 | 1,22% | - |
| 12.09.2024 | 279,10 | 279,10 | 275,50 | 278,70 | 0,29% | - |
| 11.09.2024 | 276,50 | 277,90 | 274,40 | 277,90 | -0,18% | - |
| 10.09.2024 | 269,90 | 278,40 | 269,90 | 278,40 | 2,43% | 4,00 |
| 09.09.2024 | 268,70 | 271,80 | 268,70 | 271,80 | 1,84% | - |
| 06.09.2024 | 270,60 | 270,60 | 264,20 | 266,90 | -1,51% | - |
| 05.09.2024 | 270,70 | 272,70 | 269,70 | 271,00 | 0,11% | - |
| 04.09.2024 | 271,50 | 273,70 | 270,30 | 270,70 | -0,15% | - |
| 03.09.2024 | 271,20 | 273,70 | 270,50 | 271,10 | -0,11% | - |
| 02.09.2024 | 271,20 | 271,40 | 270,80 | 271,40 | -0,04% | - |
| 30.08.2024 | 268,10 | 271,50 | 268,10 | 271,50 | 1,34% | - |
| 29.08.2024 | 265,30 | 268,90 | 265,00 | 267,90 | 0,98% | - |