30,410$
1,57%
Echtzeit-Aktienkurs Essential Properties Realty Trust
Bid:
Ask:
Aktienkurse zur Essential Properties Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 30,28 | 30,56 | 30,02 | 30,39 | 1,50% | 963.176,00 |
| 25.07.2024 | 30,57 | 30,87 | 29,87 | 29,94 | -1,42% | 2.095.838,00 |
| 24.07.2024 | 30,95 | 31,16 | 30,35 | 30,37 | -1,91% | 987.041,00 |
| 23.07.2024 | 30,79 | 31,23 | 30,63 | 30,96 | 0,62% | 1.122.187,00 |
| 22.07.2024 | 30,90 | 30,93 | 30,44 | 30,77 | 0,00% | 970.590,00 |
| 19.07.2024 | 30,84 | 30,95 | 30,57 | 30,77 | 0,00% | 953.791,00 |
| 18.07.2024 | 30,52 | 31,08 | 30,52 | 30,77 | 0,29% | 1.015.994,00 |
| 17.07.2024 | 30,18 | 30,87 | 30,18 | 30,68 | 0,59% | 1.919.263,00 |
| 16.07.2024 | 30,16 | 30,55 | 30,04 | 30,50 | 2,04% | 1.004.088,00 |
| 15.07.2024 | 29,53 | 29,94 | 29,34 | 29,89 | 2,08% | 1.133.607,00 |
| 12.07.2024 | 29,35 | 29,58 | 29,19 | 29,28 | 0,48% | 1.135.446,00 |
| 11.07.2024 | 28,90 | 29,46 | 28,71 | 29,14 | 2,90% | 1.551.993,00 |
| 10.07.2024 | 27,98 | 28,34 | 27,88 | 28,32 | 1,72% | 1.007.256,00 |
| 09.07.2024 | 28,21 | 28,29 | 27,79 | 27,84 | -1,56% | 1.105.457,00 |
| 08.07.2024 | 28,07 | 28,38 | 27,99 | 28,28 | 1,04% | 819.453,00 |
| 05.07.2024 | 27,79 | 28,09 | 27,67 | 27,99 | 0,50% | 640.800,00 |
| 03.07.2024 | 27,69 | 28,02 | 27,68 | 27,85 | 0,58% | 449.678,00 |
| 02.07.2024 | 27,62 | 27,79 | 27,49 | 27,69 | 0,87% | 1.154.657,00 |
| 01.07.2024 | 27,66 | 27,69 | 27,28 | 27,45 | -0,94% | 1.875.562,00 |
| 28.06.2024 | 27,64 | 27,83 | 27,48 | 27,71 | 0,47% | 5.999.265,00 |
| 27.06.2024 | 27,23 | 27,58 | 27,16 | 27,58 | 1,66% | 1.521.716,00 |
| 26.06.2024 | 26,84 | 27,19 | 26,75 | 27,13 | 0,59% | 1.233.353,00 |
| 25.06.2024 | 27,31 | 27,31 | 26,95 | 26,97 | -1,50% | 1.055.456,00 |
| 24.06.2024 | 26,97 | 27,68 | 26,90 | 27,38 | 1,97% | 1.196.857,00 |
| 21.06.2024 | 27,09 | 27,21 | 26,85 | 26,85 | -0,85% | 7.233.485,00 |
| 20.06.2024 | 27,18 | 27,34 | 26,95 | 27,08 | -0,59% | 1.395.617,00 |
| 18.06.2024 | 27,60 | 27,77 | 27,23 | 27,24 | -1,48% | 1.114.494,00 |
| 17.06.2024 | 27,53 | 27,80 | 27,40 | 27,65 | 0,18% | 793.134,00 |
| 14.06.2024 | 27,52 | 27,81 | 27,50 | 27,60 | -0,18% | 687.661,00 |
| 13.06.2024 | 27,56 | 27,89 | 27,51 | 27,65 | 0,33% | 893.134,00 |
| 12.06.2024 | 28,12 | 28,18 | 27,50 | 27,56 | 0,51% | 1.420.205,00 |
| 11.06.2024 | 27,30 | 27,58 | 27,23 | 27,42 | -0,15% | 1.204.976,00 |
| 10.06.2024 | 27,23 | 27,64 | 27,00 | 27,46 | 0,04% | 1.969.667,00 |
| 07.06.2024 | 27,54 | 27,65 | 27,26 | 27,45 | -1,79% | 961.930,00 |
| 06.06.2024 | 27,57 | 27,96 | 27,45 | 27,95 | 0,76% | 1.371.290,00 |
| 05.06.2024 | 27,41 | 27,80 | 27,13 | 27,74 | 1,24% | 2.750.857,00 |
| 04.06.2024 | 26,89 | 27,55 | 26,77 | 27,40 | 2,12% | 1.200.295,00 |
| 03.06.2024 | 26,85 | 26,93 | 26,63 | 26,83 | 0,19% | 1.385.388,00 |
| 31.05.2024 | 26,52 | 26,87 | 26,44 | 26,78 | 1,25% | 2.560.989,00 |
| 30.05.2024 | 26,38 | 26,57 | 26,31 | 26,45 | 1,07% | 994.817,00 |
| 29.05.2024 | 26,14 | 26,33 | 26,07 | 26,17 | -0,76% | 845.567,00 |
| 28.05.2024 | 26,97 | 27,22 | 26,35 | 26,37 | -2,12% | 1.052.158,00 |
| 24.05.2024 | 27,06 | 27,07 | 26,77 | 26,94 | 0,22% | 837.750,00 |
| 23.05.2024 | 27,25 | 27,32 | 26,81 | 26,88 | -1,61% | 981.312,00 |
| 22.05.2024 | 27,49 | 27,67 | 27,31 | 27,32 | -0,76% | 792.874,00 |
| 21.05.2024 | 27,42 | 27,68 | 27,33 | 27,53 | 0,33% | 1.213.080,00 |
| 20.05.2024 | 27,45 | 27,68 | 27,40 | 27,44 | -0,36% | 1.158.341,00 |
| 17.05.2024 | 27,25 | 27,65 | 27,15 | 27,54 | 1,21% | 863.205,00 |
| 16.05.2024 | 27,56 | 27,63 | 27,13 | 27,21 | -1,20% | 1.093.515,00 |
| 15.05.2024 | 27,59 | 27,70 | 27,25 | 27,54 | 1,62% | 1.457.605,00 |
| 14.05.2024 | 27,51 | 27,59 | 27,09 | 27,10 | -0,55% | 1.161.779,00 |
| 13.05.2024 | 27,31 | 27,31 | 26,99 | 27,25 | 0,37% | 785.165,00 |
| 10.05.2024 | 27,22 | 27,24 | 26,95 | 27,15 | 0,11% | 813.357,00 |
| 09.05.2024 | 27,14 | 27,25 | 26,89 | 27,12 | 0,41% | 988.120,00 |
| 08.05.2024 | 27,07 | 27,21 | 26,71 | 27,01 | -0,95% | 1.048.826,00 |
| 07.05.2024 | 27,32 | 27,49 | 27,24 | 27,27 | 0,44% | 1.248.101,00 |
| 06.05.2024 | 27,10 | 27,22 | 26,96 | 27,15 | 0,89% | 992.714,00 |
| 03.05.2024 | 27,26 | 27,40 | 26,54 | 26,91 | 0,34% | 910.442,00 |
| 02.05.2024 | 26,62 | 26,98 | 26,41 | 26,82 | 1,78% | 1.312.839,00 |
| 01.05.2024 | 26,31 | 26,87 | 26,28 | 26,35 | 0,04% | 1.090.791,00 |
| 30.04.2024 | 26,11 | 26,48 | 26,06 | 26,34 | 0,11% | 1.143.216,00 |
| 29.04.2024 | 25,94 | 26,41 | 25,86 | 26,31 | 2,41% | 1.021.984,00 |
| 26.04.2024 | 25,78 | 26,00 | 25,60 | 25,69 | -0,16% | 2.014.005,00 |
| 25.04.2024 | 26,10 | 26,37 | 25,72 | 25,73 | -2,28% | 1.782.012,00 |
| 24.04.2024 | 26,09 | 26,41 | 26,02 | 26,33 | 0,19% | 1.189.735,00 |
| 23.04.2024 | 25,78 | 26,39 | 25,78 | 26,28 | 2,02% | 1.295.809,00 |
| 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 |