226,700€
-0,35%
Echtzeit-Aktienkurs Essex Property Trust Inc.
Bid:
Ask:
Aktienkurse zur Essex Property Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 227,15 | 227,20 | 225,90 | 226,75 | -0,33% | - |
| 01.10.2025 | 230,20 | 230,20 | 226,20 | 227,50 | 0,04% | 10,00 |
| 30.09.2025 | 223,40 | 227,40 | 223,40 | 227,40 | 0,40% | - |
| 29.09.2025 | 227,90 | 227,90 | 224,60 | 226,50 | -0,74% | - |
| 26.09.2025 | 224,80 | 228,20 | 224,40 | 228,20 | 0,80% | - |
| 25.09.2025 | 224,40 | 226,40 | 224,40 | 226,40 | 0,58% | - |
| 24.09.2025 | 226,20 | 226,20 | 225,10 | 225,10 | -0,53% | - |
| 23.09.2025 | 224,80 | 227,00 | 223,80 | 226,30 | 0,22% | 10,00 |
| 22.09.2025 | 226,50 | 226,50 | 224,70 | 225,80 | -1,14% | - |
| 19.09.2025 | 227,20 | 228,80 | 226,00 | 228,40 | 0,44% | - |
| 18.09.2025 | 225,20 | 227,40 | 225,10 | 227,40 | 1,20% | - |
| 17.09.2025 | 222,80 | 225,50 | 222,80 | 224,70 | 0,54% | - |
| 16.09.2025 | 223,80 | 224,60 | 222,20 | 223,50 | -0,49% | - |
| 15.09.2025 | 226,90 | 226,90 | 224,60 | 224,60 | -1,45% | - |
| 12.09.2025 | 228,10 | 228,50 | 226,80 | 227,90 | -0,33% | - |
| 11.09.2025 | 225,50 | 228,65 | 224,40 | 228,65 | 1,40% | - |
| 10.09.2025 | 228,30 | 229,10 | 225,50 | 225,50 | -0,73% | - |
| 09.09.2025 | 225,80 | 228,35 | 224,30 | 227,15 | -0,81% | - |
| 08.09.2025 | 228,80 | 229,20 | 227,90 | 229,00 | 0,26% | - |
| 05.09.2025 | 225,80 | 228,40 | 225,80 | 228,40 | 0,93% | - |
| 04.09.2025 | 223,20 | 226,30 | 222,20 | 226,30 | 1,16% | - |
| 03.09.2025 | 222,00 | 223,70 | 222,00 | 223,70 | -0,13% | - |
| 02.09.2025 | 229,70 | 229,70 | 223,60 | 224,00 | -2,52% | - |
| 01.09.2025 | 229,30 | 230,00 | 229,30 | 229,80 | -0,43% | - |
| 29.08.2025 | 228,20 | 230,80 | 228,20 | 230,80 | 1,05% | - |
| 28.08.2025 | 229,20 | 229,20 | 226,70 | 228,40 | -0,74% | - |
| 27.08.2025 | 226,90 | 230,10 | 226,90 | 230,10 | 1,19% | - |
| 26.08.2025 | 226,90 | 227,80 | 226,00 | 227,40 | -0,61% | - |
| 25.08.2025 | 226,80 | 228,80 | 225,10 | 228,80 | 0,79% | - |
| 22.08.2025 | 225,70 | 228,70 | 225,70 | 227,00 | 0,53% | - |
| 21.08.2025 | 223,90 | 225,90 | 223,40 | 225,80 | 0,09% | - |
| 20.08.2025 | 224,00 | 225,70 | 224,00 | 225,60 | 0,71% | - |
| 19.08.2025 | 218,70 | 224,00 | 218,70 | 224,00 | 1,73% | - |
| 18.08.2025 | 220,70 | 221,10 | 219,40 | 220,20 | -0,27% | - |
| 15.08.2025 | 220,20 | 220,80 | 218,90 | 220,80 | 0,50% | - |
| 14.08.2025 | 219,80 | 219,80 | 217,60 | 219,70 | -0,59% | - |
| 13.08.2025 | 216,60 | 221,00 | 215,00 | 221,00 | 1,89% | - |
| 12.08.2025 | 216,20 | 216,90 | 214,50 | 216,90 | 0,00% | - |
| 11.08.2025 | 218,10 | 218,10 | 216,30 | 216,90 | -0,64% | - |
| 08.08.2025 | 219,80 | 220,00 | 218,20 | 218,30 | -1,00% | - |
| 07.08.2025 | 217,10 | 221,00 | 217,10 | 220,50 | 0,92% | - |
| 06.08.2025 | 222,10 | 222,10 | 218,30 | 218,50 | -1,67% | - |
| 05.08.2025 | 219,70 | 223,10 | 219,70 | 222,20 | 1,05% | - |
| 04.08.2025 | 221,10 | 223,00 | 219,90 | 219,90 | -0,77% | - |
| 01.08.2025 | 226,00 | 226,00 | 220,10 | 221,60 | -2,55% | - |
| 31.07.2025 | 234,20 | 234,20 | 227,40 | 227,40 | -3,52% | - |
| 30.07.2025 | 251,60 | 251,60 | 235,70 | 235,70 | -6,32% | - |
| 29.07.2025 | 243,80 | 251,60 | 243,80 | 251,60 | 2,90% | - |
| 28.07.2025 | 244,40 | 247,30 | 244,40 | 244,50 | 0,37% | - |
| 25.07.2025 | 244,00 | 244,70 | 243,10 | 243,60 | -0,20% | - |
| 24.07.2025 | 246,60 | 246,60 | 244,00 | 244,10 | -1,61% | - |
| 23.07.2025 | 248,50 | 249,00 | 246,90 | 248,10 | -0,04% | - |
| 22.07.2025 | 242,70 | 248,20 | 242,70 | 248,20 | 1,93% | - |
| 21.07.2025 | 246,10 | 246,10 | 242,80 | 243,50 | -1,26% | - |
| 18.07.2025 | 246,40 | 248,10 | 244,40 | 246,60 | -0,32% | - |
| 17.07.2025 | 245,00 | 248,10 | 245,00 | 247,40 | 1,10% | - |
| 16.07.2025 | 239,80 | 244,70 | 239,80 | 244,70 | 1,45% | - |
| 15.07.2025 | 242,60 | 242,60 | 240,00 | 241,20 | -0,94% | - |
| 14.07.2025 | 243,00 | 245,70 | 243,00 | 243,50 | -0,25% | - |
| 11.07.2025 | 243,50 | 245,00 | 240,10 | 244,10 | -0,12% | - |
| 10.07.2025 | 240,90 | 246,30 | 240,90 | 244,40 | 0,49% | - |
| 09.07.2025 | 242,70 | 244,70 | 242,70 | 243,20 | 0,25% | - |
| 08.07.2025 | 240,40 | 244,00 | 239,00 | 242,60 | 0,54% | - |
| 07.07.2025 | 239,90 | 242,50 | 239,90 | 241,30 | 0,96% | - |
| 04.07.2025 | 239,70 | 239,70 | 239,00 | 239,00 | -0,83% | - |
| 03.07.2025 | 239,20 | 241,20 | 239,20 | 241,00 | 0,58% | - |
| 02.07.2025 | 240,80 | 240,80 | 236,40 | 239,60 | -0,70% | - |
| 01.07.2025 | 239,30 | 242,00 | 235,10 | 241,30 | 0,75% | - |
| 30.06.2025 | 241,60 | 241,60 | 235,50 | 239,50 | -1,11% | - |
| 27.06.2025 | 245,50 | 245,70 | 242,20 | 242,20 | -1,14% | - |
| 26.06.2025 | 240,50 | 245,00 | 240,40 | 245,00 | 1,20% | - |
| 25.06.2025 | 245,30 | 245,30 | 238,90 | 242,10 | -1,63% | - |
| 24.06.2025 | 246,80 | 247,20 | 244,70 | 246,10 | 0,08% | - |
| 23.06.2025 | 245,20 | 247,50 | 244,40 | 245,90 | -0,32% | - |
| 20.06.2025 | 244,70 | 247,70 | 244,70 | 246,70 | 1,15% | - |
| 19.06.2025 | 246,10 | 246,10 | 243,90 | 243,90 | -1,33% | - |
| 18.06.2025 | 245,40 | 247,70 | 245,40 | 247,20 | 0,41% | - |
| 17.06.2025 | 244,60 | 246,90 | 243,70 | 246,20 | 0,04% | - |
| 16.06.2025 | 245,30 | 246,70 | 243,90 | 246,10 | 0,41% | - |
| 13.06.2025 | 246,90 | 250,20 | 245,10 | 245,10 | -1,49% | - |
| 12.06.2025 | 246,20 | 249,20 | 244,70 | 248,80 | 0,24% | - |
| 11.06.2025 | 250,20 | 250,80 | 247,90 | 248,20 | -1,00% | - |
| 10.06.2025 | 247,10 | 251,50 | 246,50 | 250,70 | 0,64% | - |
| 09.06.2025 | 242,90 | 249,10 | 242,90 | 249,10 | 1,80% | - |
| 06.06.2025 | 242,80 | 246,50 | 242,40 | 244,70 | 0,58% | - |
| 05.06.2025 | 246,50 | 246,60 | 243,00 | 243,30 | -1,90% | - |
| 04.06.2025 | 246,00 | 248,00 | 243,90 | 248,00 | 0,57% | - |
| 03.06.2025 | 247,30 | 247,60 | 245,80 | 246,60 | -0,64% | - |
| 02.06.2025 | 247,20 | 248,20 | 243,60 | 248,20 | -0,44% | - |
| 30.05.2025 | 248,10 | 249,30 | 247,00 | 249,30 | 1,51% | - |
| 29.05.2025 | 246,90 | 247,30 | 243,80 | 245,60 | 0,20% | - |
| 28.05.2025 | 241,20 | 245,10 | 241,20 | 245,10 | 1,41% | - |
| 27.05.2025 | 237,90 | 241,90 | 235,80 | 241,70 | 1,43% | - |
| 26.05.2025 | 237,10 | 238,40 | 237,10 | 238,30 | 0,63% | - |
| 23.05.2025 | 240,40 | 240,40 | 236,70 | 236,80 | -2,43% | - |
| 22.05.2025 | 243,90 | 243,90 | 242,10 | 242,70 | -0,78% | - |
| 21.05.2025 | 251,50 | 251,50 | 244,60 | 244,60 | -3,74% | - |
| 20.05.2025 | 252,90 | 254,10 | 252,70 | 254,10 | 0,00% | - |
| 19.05.2025 | 255,00 | 255,00 | 250,00 | 254,10 | -1,55% | - |
| 16.05.2025 | 253,40 | 258,10 | 253,40 | 258,10 | 1,65% | - |