32,557$
0,36%
Echtzeit-Aktienkurs Essential Properties Realty Trust Inc.
Bid:
Ask:
Aktienkurse zur Essential Properties Realty Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2026 | 32,44 | 32,62 | 32,22 | 32,54 | 0,31% | 1.157.514,00 |
| 09.04.2026 | 31,60 | 32,62 | 31,53 | 32,44 | 2,40% | 2.758.484,00 |
| 08.04.2026 | 31,69 | 31,96 | 31,57 | 31,68 | 0,16% | 3.100.008,00 |
| 07.04.2026 | 31,01 | 31,65 | 31,01 | 31,63 | 2,03% | 2.207.374,00 |
| 06.04.2026 | 30,69 | 31,07 | 30,59 | 31,00 | 0,49% | 2.344.374,00 |
| 02.04.2026 | 30,89 | 31,07 | 30,57 | 30,85 | 0,75% | 1.331.477,00 |
| 01.04.2026 | 30,11 | 30,68 | 30,11 | 30,62 | 0,86% | 2.920.791,00 |
| 31.03.2026 | 30,73 | 31,06 | 30,36 | 30,36 | -1,33% | 2.985.930,00 |
| 30.03.2026 | 30,68 | 31,07 | 30,60 | 30,77 | 1,28% | 1.960.199,00 |
| 27.03.2026 | 30,77 | 31,01 | 30,31 | 30,38 | -1,17% | 2.081.587,00 |
| 26.03.2026 | 30,63 | 31,02 | 30,53 | 30,74 | 0,16% | 1.444.774,00 |
| 25.03.2026 | 31,14 | 31,35 | 30,69 | 30,69 | -1,32% | 1.954.906,00 |
| 24.03.2026 | 30,82 | 31,45 | 30,82 | 31,10 | -0,64% | 2.203.840,00 |
| 23.03.2026 | 32,13 | 32,15 | 31,30 | 31,30 | -1,29% | 2.336.194,00 |
| 20.03.2026 | 32,58 | 32,60 | 31,42 | 31,71 | -2,64% | 5.709.206,00 |
| 19.03.2026 | 32,88 | 33,04 | 32,41 | 32,57 | -0,40% | 1.748.416,00 |
| 18.03.2026 | 32,94 | 33,18 | 32,68 | 32,70 | -1,24% | 1.838.798,00 |
| 17.03.2026 | 33,29 | 33,40 | 33,05 | 33,11 | 0,30% | 2.279.854,00 |
| 16.03.2026 | 33,13 | 33,33 | 32,88 | 33,01 | 0,21% | 2.253.436,00 |
| 13.03.2026 | 33,41 | 33,55 | 32,79 | 32,94 | -0,24% | 1.965.715,00 |
| 12.03.2026 | 32,87 | 33,41 | 32,82 | 33,02 | -0,06% | 2.050.372,00 |
| 11.03.2026 | 33,77 | 33,77 | 32,91 | 33,04 | -1,99% | 2.275.111,00 |
| 10.03.2026 | 33,98 | 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% | 2.089.401,00 |
| 06.03.2026 | 34,10 | 34,35 | 33,77 | 34,34 | 0,26% | 1.523.506,00 |
| 05.03.2026 | 34,20 | 34,40 | 34,09 | 34,25 | -0,93% | 1.810.502,00 |
| 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 |
| 02.01.2026 | 29,67 | 30,16 | 29,32 | 30,06 | 1,35% | 1.639.842,00 |
| 31.12.2025 | 29,79 | 29,80 | 29,56 | 29,66 | -1,43% | 1.349.241,00 |
| 30.12.2025 | 29,83 | 30,11 | 29,72 | 30,09 | 0,91% | 1.896.358,00 |
| 29.12.2025 | 29,75 | 29,93 | 29,57 | 29,82 | 0,44% | 1.433.606,00 |
| 26.12.2025 | 29,50 | 29,77 | 29,50 | 29,69 | 0,20% | 1.009.043,00 |
| 24.12.2025 | 29,55 | 29,81 | 29,51 | 29,63 | 0,54% | 532.620,00 |
| 23.12.2025 | 30,15 | 30,15 | 29,37 | 29,47 | -2,32% | 1.556.866,00 |
| 22.12.2025 | 30,29 | 30,36 | 30,03 | 30,17 | -0,79% | 2.197.950,00 |
| 19.12.2025 | 30,28 | 30,68 | 30,25 | 30,41 | 0,10% | 3.391.469,00 |
| 18.12.2025 | 30,61 | 30,80 | 30,31 | 30,38 | -0,62% | 2.465.192,00 |
| 17.12.2025 | 30,32 | 30,57 | 30,12 | 30,57 | 0,33% | 2.315.504,00 |
| 16.12.2025 | 30,93 | 30,94 | 30,40 | 30,47 | -0,94% | 1.500.706,00 |
| 15.12.2025 | 30,76 | 30,83 | 30,49 | 30,76 | 0,75% | 1.662.770,00 |
| 12.12.2025 | 30,66 | 30,81 | 30,43 | 30,53 | -0,10% | 1.437.099,00 |
| 11.12.2025 | 31,01 | 31,09 | 30,37 | 30,56 | -0,81% | 1.341.757,00 |
| 10.12.2025 | 31,14 | 31,32 | 30,65 | 30,81 | -0,87% | 1.406.946,00 |
| 09.12.2025 | 31,02 | 31,47 | 31,02 | 31,08 | 0,23% | 1.672.240,00 |
| 08.12.2025 | 30,82 | 31,15 | 30,55 | 31,01 | 1,17% | 1.894.997,00 |
| 05.12.2025 | 30,94 | 31,13 | 30,50 | 30,65 | -1,32% | 1.464.278,00 |
| 04.12.2025 | 31,29 | 31,44 | 31,00 | 31,06 | -0,86% | 1.531.452,00 |
| 03.12.2025 | 31,16 | 31,43 | 31,01 | 31,33 | 0,93% | 1.749.297,00 |
| 02.12.2025 | 31,64 | 31,72 | 31,02 | 31,04 | -1,46% | 2.000.235,00 |
| 01.12.2025 | 31,39 | 31,63 | 31,32 | 31,50 | -0,51% | 1.123.821,00 |
| 28.11.2025 | 31,53 | 31,69 | 31,40 | 31,66 | 0,60% | 711.040,00 |
| 26.11.2025 | 31,51 | 31,84 | 31,35 | 31,47 | 0,10% | 1.938.220,00 |
| 25.11.2025 | 31,75 | 31,91 | 31,42 | 31,44 | -0,35% | 1.668.885,00 |
| 24.11.2025 | 31,50 | 31,73 | 31,31 | 31,55 | 0,29% | 3.110.071,00 |
| 21.11.2025 | 30,89 | 31,47 | 30,89 | 31,46 | 1,91% | 2.531.621,00 |
| 20.11.2025 | 30,79 | 31,04 | 30,73 | 30,87 | 0,52% | 1.744.290,00 |
| 19.11.2025 | 30,86 | 31,11 | 30,58 | 30,71 | -0,61% | 1.692.879,00 |
| 18.11.2025 | 30,80 | 31,00 | 30,61 | 30,90 | 0,49% | 2.636.661,00 |
| 17.11.2025 | 31,11 | 31,18 | 30,68 | 30,75 | -0,36% | 2.125.940,00 |
| 14.11.2025 | 30,68 | 30,96 | 30,48 | 30,86 | 0,26% | 1.456.433,00 |