33,045$
0,08%
Echtzeit-Aktienkurs Essential Properties Realty Trust Inc.
Bid:
Ask:
Aktienkurse zur Essential Properties Realty Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 33,40 | 33,51 | 33,03 | 33,03 | 0,03% | 140.546,00 |
| 12.03.2026 | 32,87 | 33,41 | 32,82 | 33,02 | -0,06% | 2.050.369,00 |
| 11.03.2026 | 33,77 | 33,77 | 32,91 | 33,04 | -1,99% | 2.274.632,00 |
| 10.03.2026 | 34,06 | 34,06 | 33,63 | 33,71 | -1,32% | 2.029.376,00 |
| 09.03.2026 | 34,18 | 34,23 | 33,60 | 34,16 | -0,52% | 110,00 |
| 06.03.2026 | 34,10 | 34,35 | 33,77 | 34,34 | 0,26% | 110,00 |
| 05.03.2026 | 34,31 | 34,40 | 34,09 | 34,25 | -0,93% | 1.809.609,00 |
| 04.03.2026 | 34,67 | 34,73 | 34,27 | 34,57 | -0,03% | 1.791.453,00 |
| 03.03.2026 | 34,27 | 34,67 | 33,98 | 34,58 | -0,03% | 2.026.809,00 |
| 02.03.2026 | 33,92 | 34,65 | 33,75 | 34,59 | 1,92% | 2.076.662,00 |
| 27.02.2026 | 33,68 | 34,38 | 33,68 | 33,94 | 0,77% | 3.046.270,00 |
| 26.02.2026 | 33,48 | 33,70 | 33,27 | 33,68 | 0,75% | 1.569.599,00 |
| 25.02.2026 | 33,23 | 33,45 | 33,01 | 33,43 | 0,48% | 2.263.223,00 |
| 24.02.2026 | 33,06 | 33,35 | 32,83 | 33,27 | 0,48% | 2.030.125,00 |
| 23.02.2026 | 33,00 | 33,21 | 32,68 | 33,11 | 1,13% | 2.115.463,00 |
| 20.02.2026 | 32,56 | 32,88 | 32,35 | 32,74 | 0,55% | 1.977.034,00 |
| 19.02.2026 | 32,24 | 32,64 | 32,13 | 32,56 | 0,71% | 2.306.685,00 |
| 18.02.2026 | 32,91 | 33,00 | 32,00 | 32,33 | -1,10% | 8.186.080,00 |
| 17.02.2026 | 32,21 | 32,72 | 32,03 | 32,69 | 1,87% | 1.880.572,00 |
| 13.02.2026 | 32,10 | 32,39 | 31,69 | 32,09 | 1,39% | 1.566.466,00 |
| 12.02.2026 | 31,76 | 32,25 | 31,07 | 31,65 | 0,32% | 2.342.613,00 |
| 11.02.2026 | 31,89 | 31,94 | 31,41 | 31,55 | -1,13% | 1.329.204,00 |
| 10.02.2026 | 31,55 | 32,00 | 31,45 | 31,91 | 1,40% | 1.029.406,00 |
| 09.02.2026 | 31,67 | 31,74 | 31,36 | 31,47 | -0,88% | 875.060,00 |
| 06.02.2026 | 32,29 | 32,63 | 31,58 | 31,75 | -1,03% | 1.486.781,00 |
| 05.02.2026 | 31,06 | 32,29 | 31,02 | 32,08 | 3,85% | 2.228.434,00 |
| 04.02.2026 | 30,65 | 31,08 | 30,50 | 30,89 | 1,55% | 1.189.192,00 |
| 03.02.2026 | 29,95 | 30,48 | 29,77 | 30,42 | 1,00% | 1.665.379,00 |
| 02.02.2026 | 30,36 | 30,36 | 30,00 | 30,12 | -0,79% | 1.244.304,00 |
| 30.01.2026 | 30,03 | 30,42 | 29,61 | 30,36 | 1,03% | 1.851.484,00 |
| 29.01.2026 | 29,58 | 30,18 | 29,49 | 30,05 | 1,90% | 2.309.266,00 |
| 28.01.2026 | 30,19 | 30,27 | 29,30 | 29,49 | -2,29% | 1.546.391,00 |
| 27.01.2026 | 30,31 | 30,54 | 30,14 | 30,18 | -0,49% | 1.903.306,00 |
| 26.01.2026 | 30,42 | 30,51 | 30,16 | 30,33 | -0,10% | 1.542.808,00 |
| 23.01.2026 | 30,14 | 30,37 | 29,97 | 30,36 | 0,20% | 1.308.226,00 |
| 22.01.2026 | 30,90 | 31,05 | 30,25 | 30,30 | -2,07% | 1.425.954,00 |
| 21.01.2026 | 30,98 | 31,20 | 30,54 | 30,94 | -0,39% | 1.826.540,00 |
| 20.01.2026 | 30,47 | 31,08 | 30,26 | 31,06 | 0,75% | 1.614.243,00 |
| 16.01.2026 | 30,43 | 30,89 | 30,40 | 30,83 | 0,95% | 1.505.820,00 |
| 15.01.2026 | 30,41 | 30,72 | 30,32 | 30,54 | 0,30% | 1.310.364,00 |
| 14.01.2026 | 30,02 | 30,61 | 29,99 | 30,45 | 1,57% | 2.962.357,00 |
| 13.01.2026 | 29,83 | 30,07 | 29,69 | 29,98 | 0,87% | 1.957.555,00 |
| 12.01.2026 | 29,55 | 30,09 | 29,40 | 29,72 | 0,85% | 2.208.250,00 |
| 09.01.2026 | 29,87 | 30,10 | 29,47 | 29,47 | -1,54% | 2.081.895,00 |
| 08.01.2026 | 29,82 | 30,22 | 29,80 | 29,93 | 0,07% | 1.609.977,00 |
| 07.01.2026 | 29,77 | 30,29 | 29,53 | 29,91 | 0,74% | 2.359.603,00 |
| 06.01.2026 | 29,62 | 29,69 | 29,21 | 29,69 | 0,00% | 2.516.643,00 |
| 05.01.2026 | 29,83 | 30,10 | 29,39 | 29,69 | -1,23% | 2.066.780,00 |