Essential Properties Realty Trust
[ISIN: US29670E1073]
Aktienkurse
25,760$ 1,10%
Echtzeit-Aktienkurs Essential Properties Realty Trust
Bid: Ask:

Aktienkurse zur Essential Properties Realty Trust Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
22.04.2024 25,48 25,81 25,30 25,76 1,10% 830.554,00
19.04.2024 25,16 25,53 25,09 25,48 1,27% 1.279.648,00
18.04.2024 25,00 25,18 24,82 25,16 1,00% 863.442,00
17.04.2024 24,85 25,10 24,77 24,91 0,61% 650.893,00
16.04.2024 24,98 25,04 24,72 24,76 -1,63% 588.098,00
15.04.2024 25,49 25,54 24,95 25,17 -1,06% 881.661,00
12.04.2024 25,65 25,69 25,33 25,44 -0,82% 736.101,00
11.04.2024 25,39 25,86 25,26 25,65 1,34% 1.297.347,00
10.04.2024 25,84 25,84 25,12 25,31 -4,67% 1.188.044,00
09.04.2024 26,10 26,61 26,05 26,55 1,92% 1.059.671,00
08.04.2024 25,54 26,06 25,54 26,05 2,04% 832.953,00
05.04.2024 25,30 25,61 25,22 25,53 0,24% 631.356,00
04.04.2024 25,50 25,81 25,36 25,47 0,71% 1.091.992,00
03.04.2024 25,35 25,57 25,16 25,29 -0,78% 953.732,00
02.04.2024 25,95 25,95 25,25 25,49 -2,71% 1.479.997,00
01.04.2024 26,72 26,72 26,06 26,20 -1,73% 1.245.628,00
28.03.2024 26,65 26,77 26,53 26,66 0,49% 1.853.968,00
27.03.2024 26,09 26,55 26,00 26,53 1,45% 1.993.279,00
26.03.2024 25,83 26,17 25,71 26,15 1,59% 1.797.106,00
25.03.2024 25,71 25,85 25,71 25,74 0,23% 1.051.768,00
22.03.2024 26,27 26,27 25,66 25,68 -0,93% 1.521.173,00
21.03.2024 25,71 26,01 25,70 25,92 1,57% 1.113.472,00
20.03.2024 25,18 25,52 25,17 25,52 0,87% 785.703,00
19.03.2024 25,46 25,56 25,24 25,30 -0,43% 1.185.972,00
18.03.2024 25,28 25,60 25,23 25,41 0,20% 1.294.330,00
15.03.2024 24,91 25,41 24,86 25,36 0,44% 2.854.537,00
14.03.2024 25,61 25,61 25,06 25,25 -1,10% 2.284.099,00
13.03.2024 25,45 25,92 25,45 25,53 0,12% 3.351.980,00
12.03.2024 25,70 25,71 25,20 25,50 1,07% 4.763.200,00
11.03.2024 24,91 25,25 24,81 25,23 1,20% 1.163.671,00
08.03.2024 25,04 25,22 24,86 24,93 0,24% 1.077.141,00
07.03.2024 24,82 24,89 24,54 24,87 0,57% 951.903,00
06.03.2024 24,69 24,83 24,59 24,73 0,69% 915.055,00
05.03.2024 24,55 25,00 24,52 24,56 0,29% 2.072.252,00
04.03.2024 24,36 24,66 24,23 24,49 0,49% 1.028.408,00
01.03.2024 23,97 24,39 23,71 24,37 2,01% 2.560.585,00
29.02.2024 23,98 24,07 23,58 23,89 0,46% 4.903.469,00
28.02.2024 24,00 24,14 23,76 23,78 -1,45% 1.479.742,00
27.02.2024 24,38 24,50 24,07 24,13 -0,58% 959.864,00
26.02.2024 24,50 24,71 24,27 24,27 -1,18% 714.853,00
23.02.2024 24,69 24,76 24,52 24,56 -0,49% 552.395,00
22.02.2024 24,51 24,76 24,37 24,68 0,49% 1.044.915,00
21.02.2024 24,70 24,83 24,44 24,56 -0,24% 806.096,00
20.02.2024 24,70 24,91 24,51 24,62 -0,28% 1.070.908,00
16.02.2024 24,36 24,98 24,28 24,69 0,61% 1.512.590,00
15.02.2024 24,31 24,94 24,28 24,54 1,45% 1.450.585,00
14.02.2024 24,24 24,33 23,97 24,19 -0,04% 1.375.812,00
13.02.2024 24,03 24,38 23,82 24,20 -1,71% 1.494.209,00
12.02.2024 24,64 24,75 24,49 24,62 0,12% 1.092.309,00
09.02.2024 24,61 24,65 24,23 24,59 -0,16% 663.668,00
08.02.2024 24,32 24,70 24,26 24,63 1,07% 764.445,00
07.02.2024 24,65 24,65 24,36 24,37 -0,77% 646.079,00
06.02.2024 24,26 24,63 24,20 24,56 1,11% 643.808,00
05.02.2024 24,41 24,56 24,14 24,29 -2,02% 722.502,00
02.02.2024 24,94 25,00 24,58 24,79 -1,82% 751.422,00
01.02.2024 24,88 25,28 24,71 25,25 1,36% 1.136.969,00
31.01.2024 25,14 25,35 24,70 24,91 -0,44% 1.422.315,00
30.01.2024 24,98 25,08 24,72 25,02 -0,12% 659.389,00
29.01.2024 24,71 25,07 24,63 25,05 1,33% 836.299,00
26.01.2024 25,03 25,11 24,70 24,72 -0,80% 598.870,00
25.01.2024 25,07 25,07 24,81 24,92 1,10% 1.206.769,00
24.01.2024 25,16 25,24 24,54 24,65 -1,16% 1.043.713,00
23.01.2024 25,33 25,44 24,80 24,94 -1,07% 733.902,00
22.01.2024 25,23 25,57 25,14 25,21 0,68% 1.219.309,00
19.01.2024 24,64 25,11 24,38 25,04 1,54% 1.475.935,00
18.01.2024 25,06 25,09 24,60 24,66 -1,48% 1.480.819,00
17.01.2024 25,17 25,41 24,71 25,03 -1,73% 1.988.929,00
16.01.2024 25,53 25,72 25,39 25,47 -1,05% 1.068.412,00
12.01.2024 26,19 26,19 25,68 25,74 -0,39% 874.679,00
11.01.2024 25,99 26,03 25,67 25,84 -0,92% 1.273.663,00
10.01.2024 26,29 26,39 26,00 26,08 -0,76% 1.574.468,00
09.01.2024 25,76 26,28 25,67 26,28 0,92% 1.132.268,00
08.01.2024 25,57 26,10 25,48 26,04 2,24% 885.134,00
05.01.2024 25,30 25,62 25,16 25,47 -0,16% 668.010,00
04.01.2024 25,74 25,78 25,42 25,51 -0,55% 924.796,00
03.01.2024 25,83 25,87 25,51 25,65 -1,35% 1.087.349,00
02.01.2024 25,50 26,02 25,34 26,00 1,72% 849.922,00
29.12.2023 25,95 25,96 25,54 25,56 -1,88% 757.337,00
28.12.2023 25,75 26,07 25,70 26,05 -0,12% 882.706,00
27.12.2023 26,04 26,09 25,92 26,08 0,19% 745.420,00
26.12.2023 25,84 26,10 25,81 26,03 0,70% 810.125,00
22.12.2023 25,88 26,07 25,71 25,85 0,51% 1.123.066,00
21.12.2023 25,73 25,88 25,37 25,72 0,70% 1.229.209,00
20.12.2023 25,67 26,03 25,50 25,54 -0,47% 2.583.866,00
19.12.2023 25,61 25,93 25,56 25,66 0,86% 1.660.965,00
18.12.2023 25,90 25,90 25,43 25,44 -1,09% 1.570.918,00
15.12.2023 25,99 26,21 25,52 25,72 -1,38% 4.332.448,00
14.12.2023 26,01 26,15 25,72 26,08 2,27% 1.597.870,00
13.12.2023 24,67 25,61 24,53 25,50 3,32% 1.615.148,00
12.12.2023 24,40 24,86 24,24 24,68 0,98% 1.636.182,00
11.12.2023 24,31 24,51 23,98 24,44 0,53% 1.304.506,00
08.12.2023 24,53 24,64 24,13 24,31 -1,34% 1.103.628,00
07.12.2023 24,46 24,82 24,41 24,64 0,53% 1.636.875,00
06.12.2023 25,02 25,14 24,48 24,51 -1,25% 984.502,00
05.12.2023 24,99 25,06 24,49 24,82 -0,68% 2.316.192,00
04.12.2023 24,42 25,04 24,31 24,99 1,79% 1.145.083,00
01.12.2023 23,66 24,56 23,60 24,55 3,37% 1.307.347,00
30.11.2023 23,60 23,83 23,49 23,75 1,02% 1.526.223,00
29.11.2023 23,67 23,80 23,42 23,51 0,04% 1.250.311,00
28.11.2023 23,50 23,81 23,46 23,50 -0,51% 1.110.452,00