252,440$
-1,05%
Echtzeit-Aktienkurs Essex Property Trust Inc.
Bid:
Ask:
Aktienkurse zur Essex Property Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 252,99 | 252,99 | 249,13 | 252,49 | -1,03% | 69.773,00 |
| 06.03.2026 | 255,95 | 256,25 | 250,51 | 255,13 | -1,20% | 35.110,00 |
| 05.03.2026 | 253,52 | 258,48 | 253,42 | 258,24 | 0,85% | 404.338,00 |
| 04.03.2026 | 253,52 | 256,54 | 252,55 | 256,07 | 0,22% | 360.185,00 |
| 03.03.2026 | 251,79 | 256,56 | 248,86 | 255,50 | -0,21% | 349.738,00 |
| 02.03.2026 | 252,03 | 257,24 | 252,03 | 256,03 | 0,36% | 487.997,00 |
| 27.02.2026 | 259,83 | 260,59 | 253,36 | 255,11 | -2,90% | 900.228,00 |
| 26.02.2026 | 260,66 | 263,94 | 260,00 | 262,74 | 1,08% | 421.652,00 |
| 25.02.2026 | 257,93 | 260,34 | 256,27 | 259,93 | 0,59% | 518.216,00 |
| 24.02.2026 | 255,14 | 258,89 | 253,36 | 258,40 | 1,20% | 344.150,00 |
| 23.02.2026 | 254,95 | 258,91 | 253,60 | 255,33 | 0,32% | 551.245,00 |
| 20.02.2026 | 255,90 | 256,54 | 253,43 | 254,52 | 0,04% | 528.584,00 |
| 19.02.2026 | 254,68 | 257,00 | 252,36 | 254,43 | -0,68% | 254.306,00 |
| 18.02.2026 | 253,30 | 256,66 | 251,76 | 256,18 | 1,12% | 383.322,00 |
| 17.02.2026 | 254,17 | 254,17 | 249,99 | 253,35 | 0,87% | 431.972,00 |
| 13.02.2026 | 252,14 | 254,36 | 250,01 | 251,16 | -0,08% | 509.954,00 |
| 12.02.2026 | 264,50 | 264,50 | 249,46 | 251,36 | -3,84% | 821.879,00 |
| 11.02.2026 | 262,98 | 266,49 | 260,75 | 261,41 | -0,42% | 514.216,00 |
| 10.02.2026 | 258,44 | 263,07 | 257,61 | 262,51 | 1,83% | 515.345,00 |
| 09.02.2026 | 256,77 | 259,23 | 255,56 | 257,80 | -0,10% | 419.186,00 |
| 06.02.2026 | 251,50 | 258,74 | 251,50 | 258,06 | 2,61% | 947.087,00 |
| 05.02.2026 | 250,01 | 253,25 | 246,99 | 251,49 | -0,43% | 1.206.037,00 |
| 04.02.2026 | 248,14 | 254,08 | 247,98 | 252,57 | 2,01% | 779.962,00 |
| 03.02.2026 | 247,80 | 251,10 | 245,70 | 247,59 | -0,35% | 598.828,00 |
| 02.02.2026 | 252,05 | 252,19 | 248,41 | 248,46 | -1,35% | 459.915,00 |
| 30.01.2026 | 252,37 | 252,96 | 246,12 | 251,87 | 0,80% | 678.255,00 |
| 29.01.2026 | 247,75 | 250,55 | 246,05 | 249,88 | 1,79% | 565.285,00 |
| 28.01.2026 | 252,26 | 253,08 | 244,63 | 245,48 | -2,48% | 542.609,00 |
| 27.01.2026 | 252,10 | 254,17 | 251,71 | 251,73 | -0,47% | 432.586,00 |
| 26.01.2026 | 255,44 | 255,44 | 251,66 | 252,93 | -0,45% | 447.966,00 |
| 23.01.2026 | 254,29 | 254,98 | 251,21 | 254,08 | 0,45% | 589.605,00 |
| 22.01.2026 | 257,03 | 259,48 | 252,79 | 252,95 | -1,67% | 547.443,00 |
| 21.01.2026 | 257,55 | 258,89 | 254,27 | 257,24 | 0,39% | 597.875,00 |
| 20.01.2026 | 256,81 | 257,10 | 253,58 | 256,25 | -0,78% | 678.299,00 |
| 16.01.2026 | 253,22 | 259,34 | 252,55 | 258,27 | 1,87% | 565.950,00 |
| 15.01.2026 | 254,43 | 255,03 | 252,65 | 253,52 | 0,13% | 409.849,00 |
| 14.01.2026 | 249,69 | 254,40 | 249,69 | 253,18 | 1,30% | 635.033,00 |
| 13.01.2026 | 250,09 | 251,00 | 247,69 | 249,92 | -0,07% | 590.693,00 |
| 12.01.2026 | 251,43 | 253,33 | 249,20 | 250,09 | -0,37% | 665.657,00 |
| 09.01.2026 | 255,31 | 257,26 | 248,57 | 251,02 | -2,31% | 806.839,00 |
| 08.01.2026 | 249,66 | 258,92 | 249,66 | 256,95 | 2,35% | 470.862,00 |
| 07.01.2026 | 258,05 | 258,90 | 249,76 | 251,06 | -2,16% | 767.844,00 |
| 06.01.2026 | 251,99 | 257,64 | 251,61 | 256,61 | 1,40% | 694.983,00 |
| 05.01.2026 | 255,50 | 256,45 | 252,20 | 253,06 | -1,49% | 748.384,00 |