23,235€
-0,14%
Echtzeit-Aktienkurs Essential Properties Realty Trust Inc.
Bid:
Ask:
Aktienkurse zur Essential Properties Realty Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.09.2026 | 23,14 | 23,14 | 23,13 | 23,13 | -0,61% | - |
| 25.09.2026 | 23,26 | 23,40 | 23,00 | 23,27 | -0,02% | 174,00 |
| 24.09.2026 | 23,50 | 23,85 | 23,18 | 23,27 | -1,47% | 525,00 |
| 23.09.2026 | 23,76 | 23,97 | 23,31 | 23,62 | -0,13% | - |
| 22.09.2026 | 23,42 | 23,85 | 23,22 | 23,65 | 1,29% | 188,00 |
| 21.09.2026 | 23,31 | 23,62 | 23,19 | 23,35 | 0,26% | 198,00 |
| 18.09.2026 | 23,36 | 23,60 | 23,11 | 23,29 | -0,31% | 164,00 |
| 17.09.2026 | 23,38 | 23,75 | 23,11 | 23,36 | -0,02% | 535,00 |
| 16.09.2026 | 24,28 | 24,55 | 23,26 | 23,37 | -3,72% | 1.370,00 |
| 15.09.2026 | 24,95 | 25,10 | 24,24 | 24,27 | -2,63% | 42,00 |
| 14.09.2026 | 24,97 | 25,33 | 24,75 | 24,92 | 0,39% | 14,00 |
| 11.09.2026 | 25,09 | 25,42 | 24,80 | 24,83 | -1,04% | 262,00 |
| 10.09.2026 | 25,41 | 25,63 | 25,01 | 25,09 | -1,31% | 280,00 |
| 09.09.2026 | 25,69 | 25,83 | 25,23 | 25,42 | -1,19% | 45,00 |
| 08.09.2026 | 25,19 | 25,74 | 25,19 | 25,72 | 1,54% | 81,00 |
| 07.09.2026 | 25,41 | 25,42 | 25,31 | 25,33 | -0,69% | 20,00 |
| 04.09.2026 | 25,54 | 25,82 | 25,50 | 25,51 | -0,06% | 2.000,00 |
| 03.09.2026 | 26,00 | 26,02 | 25,47 | 25,52 | -1,31% | - |
| 02.09.2026 | 25,98 | 26,19 | 25,69 | 25,86 | -0,56% | - |
| 01.09.2026 | 25,87 | 26,14 | 25,75 | 26,01 | 0,72% | - |
| 31.08.2026 | 26,15 | 26,30 | 25,79 | 25,82 | -1,49% | 377,00 |
| 28.08.2026 | 26,09 | 26,36 | 26,01 | 26,21 | 0,54% | - |
| 27.08.2026 | 26,38 | 26,46 | 26,06 | 26,07 | -1,01% | 25,00 |
| 26.08.2026 | 26,40 | 26,51 | 26,22 | 26,34 | -0,11% | - |
| 25.08.2026 | 26,59 | 26,76 | 26,30 | 26,37 | -0,73% | - |
| 24.08.2026 | 26,50 | 26,78 | 26,33 | 26,56 | 0,59% | 22,00 |
| 21.08.2026 | 26,77 | 26,81 | 26,35 | 26,41 | -0,97% | 45,00 |
| 20.08.2026 | 26,62 | 26,90 | 26,49 | 26,67 | 0,11% | - |
| 19.08.2026 | 26,55 | 26,90 | 26,30 | 26,64 | -0,08% | - |
| 05.05.2026 | 26,59 | 26,68 | 26,39 | 26,66 | 0,46% | - |
| 04.05.2026 | 26,66 | 26,86 | 26,42 | 26,54 | -0,92% | - |
| 30.04.2026 | 26,56 | 26,99 | 26,50 | 26,79 | 0,32% | - |
| 29.04.2026 | 26,85 | 27,05 | 26,59 | 26,70 | -0,27% | 14,00 |
| 28.04.2026 | 26,57 | 26,91 | 26,49 | 26,77 | 0,87% | - |
| 27.04.2026 | 26,64 | 27,23 | 26,52 | 26,54 | -0,97% | 15,00 |
| 24.04.2026 | 26,95 | 27,19 | 26,80 | 26,80 | -0,66% | - |
| 23.04.2026 | 27,14 | 29,21 | 26,62 | 26,98 | 0,36% | 3.600,00 |
| 22.04.2026 | 28,18 | 28,23 | 26,88 | 26,88 | -4,37% | 56,00 |
| 21.04.2026 | 28,45 | 28,73 | 27,94 | 28,11 | -0,47% | 318,00 |
| 20.04.2026 | 28,31 | 28,51 | 28,24 | 28,25 | -0,77% | - |
| 17.04.2026 | 27,97 | 28,55 | 27,71 | 28,47 | 2,01% | - |
| 16.04.2026 | 27,72 | 27,99 | 27,62 | 27,91 | 0,87% | 126,00 |
| 15.04.2026 | 27,38 | 27,74 | 27,15 | 27,67 | 0,97% | - |
| 14.04.2026 | 27,33 | 27,42 | 27,05 | 27,40 | 0,23% | 14,00 |
| 13.04.2026 | 27,57 | 27,86 | 27,22 | 27,34 | -1,48% | 494,00 |
| 10.04.2026 | 27,71 | 27,89 | 27,59 | 27,75 | 0,00% | - |
| 09.04.2026 | 27,13 | 27,84 | 27,00 | 27,75 | 2,07% | - |
| 08.04.2026 | 27,72 | 27,76 | 27,04 | 27,18 | -0,39% | 2.608,00 |
| 07.04.2026 | 26,88 | 27,32 | 26,80 | 27,29 | 1,98% | 16,00 |
| 02.04.2026 | 26,22 | 26,91 | 26,22 | 26,76 | 1,21% | - |
| 01.04.2026 | 26,34 | 26,48 | 26,01 | 26,44 | 0,58% | - |
| 31.03.2026 | 26,80 | 26,91 | 26,27 | 26,29 | -2,15% | 152,00 |
| 30.03.2026 | 26,45 | 27,12 | 26,39 | 26,87 | 1,77% | 15,00 |
| 27.03.2026 | 26,72 | 26,86 | 26,33 | 26,40 | -0,96% | 444,00 |
| 26.03.2026 | 26,47 | 26,87 | 26,39 | 26,65 | 0,37% | - |
| 25.03.2026 | 27,10 | 27,20 | 26,54 | 26,56 | -1,36% | - |
| 24.03.2026 | 27,01 | 27,12 | 26,71 | 26,92 | -0,14% | - |
| 23.03.2026 | 27,22 | 27,96 | 26,95 | 26,96 | -1,60% | 516,00 |
| 20.03.2026 | 28,10 | 28,24 | 27,21 | 27,40 | -2,56% | 570,00 |
| 19.03.2026 | 28,56 | 28,71 | 28,07 | 28,12 | -1,42% | 182,00 |
| 18.03.2026 | 28,87 | 28,94 | 28,41 | 28,52 | -0,45% | - |
| 17.03.2026 | 28,62 | 28,99 | 28,56 | 28,65 | -0,08% | 505,00 |
| 16.03.2026 | 29,01 | 29,03 | 28,61 | 28,67 | -0,65% | 28,00 |
| 13.03.2026 | 28,68 | 29,20 | 28,64 | 28,86 | 0,65% | 60,00 |
| 12.03.2026 | 28,36 | 28,99 | 28,33 | 28,67 | 0,47% | - |
| 11.03.2026 | 29,02 | 29,17 | 28,44 | 28,54 | -1,72% | - |
| 10.03.2026 | 29,40 | 29,55 | 28,99 | 29,04 | -1,07% | - |
| 09.03.2026 | 29,54 | 29,55 | 29,06 | 29,36 | -0,63% | - |
| 06.03.2026 | 29,51 | 29,61 | 28,95 | 29,54 | 0,11% | 15,00 |
| 05.03.2026 | 29,71 | 29,80 | 29,39 | 29,51 | -0,61% | - |
| 04.03.2026 | 29,78 | 30,00 | 29,46 | 29,69 | -0,31% | - |
| 03.03.2026 | 29,64 | 29,85 | 29,26 | 29,78 | 0,66% | 63,00 |
| 02.03.2026 | 28,93 | 29,65 | 28,48 | 29,59 | 3,00% | 15,00 |
| 27.02.2026 | 28,54 | 29,10 | 28,21 | 28,73 | 0,64% | - |
| 26.02.2026 | 28,30 | 28,58 | 28,19 | 28,54 | 0,89% | - |
| 25.02.2026 | 28,18 | 28,33 | 27,98 | 28,29 | 0,09% | - |
| 24.02.2026 | 28,13 | 28,32 | 27,85 | 28,27 | 0,59% | - |
| 23.02.2026 | 27,69 | 28,16 | 27,61 | 28,10 | 1,09% | 15,00 |
| 20.02.2026 | 27,68 | 27,89 | 27,43 | 27,80 | 0,52% | - |
| 19.02.2026 | 27,43 | 27,76 | 27,29 | 27,65 | 0,73% | - |
| 18.02.2026 | 27,61 | 27,91 | 27,07 | 27,45 | -0,44% | - |
| 17.02.2026 | 27,10 | 27,62 | 26,95 | 27,57 | 1,85% | 372,00 |
| 16.02.2026 | 27,04 | 27,08 | 27,04 | 27,07 | 0,13% | 14,00 |
| 13.02.2026 | 26,70 | 27,30 | 26,64 | 27,04 | 1,44% | 24,00 |
| 12.02.2026 | 26,58 | 27,08 | 26,09 | 26,65 | 0,34% | 60,00 |
| 11.02.2026 | 26,79 | 26,94 | 26,43 | 26,56 | -1,01% | - |
| 10.02.2026 | 26,45 | 26,89 | 26,39 | 26,83 | 1,55% | 115,00 |
| 09.02.2026 | 26,80 | 26,81 | 26,32 | 26,42 | -1,71% | - |
| 06.02.2026 | 27,20 | 27,54 | 26,71 | 26,88 | -1,30% | 998,00 |
| 05.02.2026 | 26,18 | 27,41 | 26,01 | 27,24 | 4,07% | - |
| 04.02.2026 | 25,76 | 26,34 | 25,70 | 26,17 | 1,67% | 84,00 |
| 03.02.2026 | 25,53 | 25,80 | 25,19 | 25,74 | 0,76% | 15,00 |
| 02.02.2026 | 25,44 | 25,77 | 25,40 | 25,55 | -0,29% | 1.080,00 |
| 30.01.2026 | 25,12 | 25,65 | 24,92 | 25,62 | 2,05% | 168,00 |
| 29.01.2026 | 24,60 | 25,24 | 24,60 | 25,11 | 1,72% | 15,00 |
| 28.01.2026 | 25,17 | 25,31 | 24,53 | 24,68 | -1,59% | 549,00 |
| 27.01.2026 | 25,60 | 25,62 | 25,00 | 25,08 | -1,80% | 2.413,00 |
| 26.01.2026 | 25,60 | 25,74 | 25,38 | 25,54 | -0,53% | 2.730,00 |
| 23.01.2026 | 25,83 | 25,96 | 25,48 | 25,68 | -0,37% | 1.435,00 |
| 22.01.2026 | 26,48 | 26,59 | 25,75 | 25,77 | -2,68% | 534,00 |