Echtzeit-Aktienkurs ESSEX PROPERTY TRUST INC.
Bid:
Ask:
Aktienkurse zur ESSEX PROPERTY TRUST INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 256,67 | 260,38 | 254,79 | 254,79 | -2,48% | - |
| 25.02.2021 | 261,29 | 261,30 | 261,10 | 261,27 | -3,42% | - |
| 24.02.2021 | 270,19 | 272,42 | 268,29 | 270,52 | 0,53% | - |
| 23.02.2021 | 266,45 | 270,27 | 266,11 | 269,09 | 1,91% | - |
| 22.02.2021 | 263,45 | 267,11 | 263,07 | 264,04 | 0,02% | - |
| 19.02.2021 | 265,90 | 266,73 | 263,95 | 263,99 | -0,26% | - |
| 18.02.2021 | 265,92 | 266,47 | 263,97 | 264,69 | -0,78% | - |
| 17.02.2021 | 265,39 | 268,25 | 0,00 | 266,77 | -0,50% | - |
| 16.02.2021 | 267,11 | 268,86 | 266,23 | 268,11 | -0,34% | - |
| 12.02.2021 | 268,61 | 270,11 | 266,88 | 269,02 | -0,95% | - |
| 11.02.2021 | 268,42 | 271,82 | 266,17 | 271,60 | 1,50% | - |
| 10.02.2021 | 260,02 | 267,63 | 0,00 | 267,58 | 3,22% | - |
| 09.02.2021 | 257,87 | 260,88 | 256,24 | 259,23 | -0,40% | - |
| 08.02.2021 | 261,28 | 263,58 | 259,73 | 260,26 | 0,65% | - |
| 05.02.2021 | 253,79 | 259,17 | 251,77 | 258,59 | 2,40% | - |
| 04.02.2021 | 249,28 | 255,49 | 247,95 | 252,52 | 1,82% | - |
| 03.02.2021 | 241,90 | 249,44 | 241,79 | 248,00 | 1,46% | - |
| 02.02.2021 | 243,73 | 245,85 | 242,05 | 244,43 | 1,05% | - |
| 01.02.2021 | 241,82 | 241,90 | 241,82 | 241,88 | 0,87% | - |
| 29.01.2021 | 243,71 | 245,08 | 237,62 | 239,80 | -1,36% | - |
| 28.01.2021 | 242,38 | 246,74 | 242,12 | 243,10 | 1,26% | - |
| 27.01.2021 | 236,95 | 240,41 | 236,15 | 240,07 | -1,55% | - |
| 26.01.2021 | 243,92 | 245,13 | 241,86 | 243,85 | 0,34% | - |
| 25.01.2021 | 244,91 | 246,13 | 242,15 | 243,04 | -0,36% | - |
| 22.01.2021 | 244,88 | 245,01 | 242,08 | 243,92 | -0,53% | - |
| 21.01.2021 | 245,27 | 245,27 | 245,18 | 245,22 | -0,03% | - |
| 20.01.2021 | 236,91 | 245,46 | 236,91 | 245,28 | 3,35% | - |
| 19.01.2021 | 239,87 | 240,41 | 235,71 | 237,33 | -1,29% | - |
| 15.01.2021 | 240,40 | 240,44 | 240,39 | 240,44 | 1,42% | - |
| 14.01.2021 | 237,87 | 239,72 | 235,95 | 237,07 | 0,22% | - |
| 13.01.2021 | 233,43 | 236,76 | 231,98 | 236,55 | 1,69% | - |
| 12.01.2021 | 231,91 | 233,77 | 230,88 | 232,62 | 0,63% | - |
| 11.01.2021 | 232,28 | 232,84 | 229,36 | 231,16 | -1,09% | - |
| 08.01.2021 | 232,83 | 234,77 | 231,44 | 233,71 | 0,91% | - |
| 07.01.2021 | 231,86 | 233,41 | 230,33 | 231,60 | -2,35% | - |
| 06.01.2021 | 228,68 | 237,63 | 228,34 | 237,16 | 4,40% | - |
| 05.01.2021 | 228,22 | 229,86 | 226,69 | 227,17 | -0,59% | - |
| 04.01.2021 | 231,82 | 231,82 | 228,14 | 228,52 | -3,80% | - |
| 31.12.2020 | 232,75 | 237,96 | 232,68 | 237,54 | -0,24% | - |
| 30.12.2020 | 238,16 | 238,85 | 236,72 | 238,12 | 1,24% | - |
| 29.12.2020 | 236,28 | 237,10 | 234,73 | 235,19 | -1,20% | - |
| 28.12.2020 | 235,90 | 238,44 | 235,64 | 238,05 | 1,52% | - |
| 24.12.2020 | 232,38 | 234,49 | 231,68 | 234,49 | 1,11% | - |
| 23.12.2020 | 235,29 | 236,12 | 231,25 | 231,91 | -1,28% | - |
| 22.12.2020 | 233,85 | 236,03 | 233,17 | 234,91 | 0,60% | - |
| 21.12.2020 | 230,88 | 234,91 | 230,26 | 233,52 | -0,52% | - |
| 18.12.2020 | 239,39 | 240,40 | 233,03 | 234,75 | -3,71% | - |
| 17.12.2020 | 241,58 | 260,83 | 241,58 | 243,80 | 1,26% | - |
| 16.12.2020 | 243,36 | 244,12 | 240,09 | 240,76 | -0,62% | - |
| 15.12.2020 | 238,86 | 256,92 | 236,66 | 242,25 | 0,45% | - |
| 14.12.2020 | 244,66 | 291,72 | 231,29 | 241,17 | -1,00% | - |
| 11.12.2020 | 242,55 | 244,27 | 241,24 | 243,61 | -1,19% | - |
| 10.12.2020 | 247,13 | 268,12 | 244,63 | 246,55 | -1,63% | - |
| 09.12.2020 | 249,93 | 250,64 | 246,59 | 250,64 | 6,80% | - |
| 08.12.2020 | 252,79 | 255,91 | 0,00 | 234,69 | -7,28% | - |
| 07.12.2020 | 252,63 | 253,59 | 251,30 | 253,12 | -0,70% | - |
| 04.12.2020 | 252,28 | 260,87 | 222,93 | 254,91 | 2,48% | - |
| 03.12.2020 | 251,85 | 252,84 | 248,09 | 248,74 | 0,05% | - |
| 02.12.2020 | 250,00 | 250,52 | 0,00 | 248,62 | 0,76% | - |
| 01.12.2020 | 249,05 | 250,50 | 245,87 | 246,75 | 0,37% | - |
| 30.11.2020 | 245,01 | 246,97 | 243,30 | 245,84 | -2,23% | - |
| 27.11.2020 | 249,19 | 255,70 | 245,83 | 251,44 | -1,13% | - |
| 25.11.2020 | 257,85 | 258,05 | 253,05 | 254,30 | -1,17% | - |
| 24.11.2020 | 258,13 | 259,55 | 254,90 | 257,32 | 1,94% | - |
| 23.11.2020 | 252,51 | 255,66 | 252,26 | 252,42 | -0,75% | - |
| 20.11.2020 | 253,68 | 256,67 | 252,56 | 254,34 | -0,16% | - |
| 19.11.2020 | 250,50 | 255,71 | 248,36 | 254,76 | 0,21% | - |
| 18.11.2020 | 260,45 | 261,36 | 252,96 | 254,21 | -2,26% | - |
| 17.11.2020 | 260,30 | 260,31 | 260,08 | 260,08 | -0,89% | - |
| 16.11.2020 | 258,10 | 262,60 | 257,47 | 262,42 | 2,81% | - |
| 13.11.2020 | 255,24 | 255,24 | 255,24 | 255,24 | 3,53% | - |
| 12.11.2020 | 247,60 | 249,33 | 243,40 | 246,54 | -0,08% | - |
| 11.11.2020 | 252,54 | 253,66 | 245,97 | 246,73 | -4,54% | - |
| 10.11.2020 | 264,93 | 265,81 | 258,07 | 258,47 | 2,17% | - |
| 09.11.2020 | 269,99 | 271,83 | 250,25 | 252,97 | 11,18% | - |
| 06.11.2020 | 225,97 | 229,74 | 223,63 | 227,52 | 0,70% | - |
| 05.11.2020 | 224,26 | 228,73 | 223,02 | 225,94 | 0,04% | - |
| 04.11.2020 | 224,82 | 227,63 | 0,00 | 225,85 | 0,79% | - |
| 03.11.2020 | 220,20 | 225,75 | 220,20 | 224,09 | 4,56% | - |
| 02.11.2020 | 207,93 | 214,54 | 0,00 | 214,32 | 4,90% | - |
| 30.10.2020 | 201,80 | 205,84 | 0,00 | 204,30 | 3,42% | - |
| 29.10.2020 | 193,61 | 200,69 | 193,61 | 197,55 | 5,28% | - |
| 28.10.2020 | 192,05 | 192,05 | 186,40 | 187,65 | -4,12% | - |
| 27.10.2020 | 199,28 | 200,98 | 195,54 | 195,71 | -1,78% | - |
| 26.10.2020 | 199,89 | 199,95 | 197,13 | 199,27 | -1,96% | - |
| 23.10.2020 | 0,00 | 205,14 | 0,00 | 203,24 | 0,45% | - |
| 22.10.2020 | 202,17 | 204,15 | 200,47 | 202,34 | 1,18% | - |
| 21.10.2020 | 198,75 | 201,19 | 198,38 | 199,98 | 0,02% | - |
| 20.10.2020 | 200,80 | 202,52 | 199,47 | 199,94 | 0,36% | - |
| 19.10.2020 | 200,88 | 201,98 | 198,68 | 199,22 | -1,48% | - |
| 16.10.2020 | 202,12 | 203,45 | 200,43 | 202,22 | -1,26% | - |
| 15.10.2020 | 206,09 | 207,87 | 204,76 | 204,80 | -1,12% | - |
| 14.10.2020 | 209,54 | 210,24 | 205,26 | 207,13 | -1,25% | - |
| 13.10.2020 | 216,50 | 216,61 | 208,69 | 209,74 | -3,34% | - |
| 12.10.2020 | 214,47 | 217,85 | 214,06 | 216,99 | 0,71% | - |
| 09.10.2020 | 215,21 | 217,96 | 212,85 | 215,45 | -0,14% | - |
| 08.10.2020 | 213,90 | 216,85 | 212,05 | 215,76 | 2,62% | - |
| 07.10.2020 | 211,31 | 212,22 | 207,29 | 210,25 | -0,18% | - |
| 06.10.2020 | 212,14 | 214,84 | 0,00 | 210,63 | -1,25% | - |
| 05.10.2020 | 213,15 | 213,33 | 213,15 | 213,30 | 0,27% | - |