298,110$
-1,29%
Echtzeit-Aktienkurs Essex Property Trust
Bid:
Ask:
Aktienkurse zur Essex Property Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 301,12 | 301,12 | 294,80 | 298,21 | -1,26% | 463.167,00 |
| 05.09.2024 | 304,04 | 306,89 | 299,98 | 302,01 | 0,13% | 305.820,00 |
| 04.09.2024 | 302,95 | 307,75 | 300,23 | 301,63 | -0,35% | 349.479,00 |
| 03.09.2024 | 300,65 | 304,00 | 299,29 | 302,69 | 0,30% | 237.398,00 |
| 30.08.2024 | 298,66 | 302,05 | 297,42 | 301,79 | 1,25% | 399.985,00 |
| 29.08.2024 | 295,63 | 299,71 | 294,53 | 298,05 | 0,66% | 320.310,00 |
| 28.08.2024 | 297,00 | 297,71 | 294,14 | 296,09 | 0,19% | 337.820,00 |
| 27.08.2024 | 292,65 | 295,67 | 292,00 | 295,54 | 0,31% | 325.548,00 |
| 26.08.2024 | 298,19 | 298,19 | 292,89 | 294,62 | -0,50% | 181.290,00 |
| 23.08.2024 | 291,58 | 296,28 | 289,07 | 296,09 | 1,98% | 300.491,00 |
| 22.08.2024 | 290,00 | 290,64 | 287,37 | 290,34 | 0,39% | 258.870,00 |
| 21.08.2024 | 287,14 | 289,77 | 286,19 | 289,21 | 0,72% | 220.327,00 |
| 20.08.2024 | 285,42 | 288,02 | 285,17 | 287,14 | 0,61% | 277.979,00 |
| 19.08.2024 | 284,36 | 287,29 | 283,71 | 285,41 | 0,49% | 160.310,00 |
| 16.08.2024 | 285,91 | 286,02 | 281,26 | 284,01 | -0,35% | 375.377,00 |
| 15.08.2024 | 285,89 | 286,90 | 283,98 | 285,00 | -0,41% | 320.801,00 |
| 14.08.2024 | 284,58 | 288,51 | 282,74 | 286,16 | 0,60% | 204.908,00 |
| 13.08.2024 | 284,10 | 285,76 | 282,60 | 284,46 | 1,02% | 183.831,00 |
| 12.08.2024 | 281,04 | 282,43 | 279,22 | 281,59 | -0,37% | 250.151,00 |
| 09.08.2024 | 279,82 | 283,26 | 277,71 | 282,64 | 1,20% | 270.884,00 |
| 08.08.2024 | 278,58 | 280,91 | 276,32 | 279,29 | 0,67% | 234.680,00 |
| 07.08.2024 | 280,05 | 284,01 | 277,03 | 277,43 | -1,06% | 361.391,00 |
| 06.08.2024 | 272,00 | 283,34 | 272,00 | 280,39 | 2,85% | 563.927,00 |
| 05.08.2024 | 280,02 | 281,98 | 272,59 | 272,62 | -3,21% | 513.019,00 |
| 02.08.2024 | 285,68 | 288,90 | 278,82 | 281,66 | -1,41% | 590.042,00 |
| 01.08.2024 | 280,30 | 285,83 | 278,01 | 285,69 | 2,63% | 790.822,00 |
| 31.07.2024 | 277,76 | 288,42 | 273,10 | 278,36 | -0,87% | 1.434.404,00 |
| 30.07.2024 | 287,11 | 287,56 | 279,97 | 280,80 | -1,82% | 566.812,00 |
| 29.07.2024 | 286,92 | 286,92 | 282,16 | 286,00 | -0,26% | 424.971,00 |
| 26.07.2024 | 284,43 | 287,50 | 282,78 | 286,74 | 1,42% | 234.415,00 |
| 25.07.2024 | 286,30 | 289,26 | 278,77 | 282,72 | -1,13% | 273.232,00 |
| 24.07.2024 | 291,22 | 292,37 | 285,39 | 285,96 | -1,75% | 230.853,00 |
| 23.07.2024 | 290,17 | 292,03 | 289,32 | 291,06 | 0,32% | 254.193,00 |
| 22.07.2024 | 284,79 | 290,68 | 284,48 | 290,13 | 1,88% | 396.818,00 |
| 19.07.2024 | 285,64 | 286,59 | 281,79 | 284,79 | 0,23% | 347.860,00 |
| 18.07.2024 | 283,19 | 289,08 | 281,97 | 284,14 | 0,06% | 227.857,00 |
| 17.07.2024 | 280,00 | 284,94 | 278,67 | 283,98 | 1,88% | 280.045,00 |
| 16.07.2024 | 277,48 | 279,38 | 276,15 | 278,75 | 0,96% | 345.062,00 |
| 15.07.2024 | 274,81 | 279,51 | 273,25 | 276,09 | 0,64% | 323.778,00 |
| 12.07.2024 | 279,41 | 279,41 | 273,99 | 274,33 | -1,47% | 371.243,00 |
| 11.07.2024 | 280,51 | 282,82 | 277,26 | 278,41 | 0,73% | 308.492,00 |
| 10.07.2024 | 277,60 | 277,75 | 273,55 | 276,38 | 0,15% | 180.006,00 |
| 09.07.2024 | 272,90 | 276,99 | 271,51 | 275,97 | 1,05% | 273.322,00 |
| 08.07.2024 | 272,70 | 273,85 | 270,70 | 273,10 | 0,32% | 275.005,00 |
| 05.07.2024 | 270,08 | 272,64 | 268,41 | 272,24 | 0,98% | 268.599,00 |
| 03.07.2024 | 272,61 | 273,93 | 269,48 | 269,60 | -1,24% | 176.579,00 |
| 02.07.2024 | 273,99 | 274,96 | 271,94 | 272,99 | 0,06% | 233.514,00 |
| 01.07.2024 | 270,23 | 273,42 | 269,12 | 272,82 | 0,23% | 366.421,00 |
| 28.06.2024 | 273,31 | 274,63 | 269,39 | 272,20 | -0,43% | 649.451,00 |
| 27.06.2024 | 273,37 | 274,62 | 270,63 | 273,38 | 0,05% | 422.382,00 |
| 26.06.2024 | 272,71 | 276,28 | 272,13 | 273,23 | -0,87% | 289.839,00 |
| 25.06.2024 | 277,73 | 278,49 | 274,47 | 275,62 | -1,28% | 204.652,00 |
| 24.06.2024 | 278,85 | 282,45 | 278,05 | 279,19 | 0,35% | 366.932,00 |
| 21.06.2024 | 281,56 | 281,56 | 276,69 | 278,22 | -0,66% | 911.073,00 |
| 20.06.2024 | 282,60 | 283,55 | 277,60 | 280,08 | -1,58% | 372.104,00 |
| 18.06.2024 | 283,07 | 284,77 | 280,53 | 284,59 | 1,17% | 321.634,00 |
| 17.06.2024 | 275,85 | 282,29 | 275,82 | 281,29 | 1,00% | 501.443,00 |
| 14.06.2024 | 274,85 | 279,09 | 272,50 | 278,50 | 1,20% | 414.570,00 |
| 13.06.2024 | 272,20 | 275,35 | 270,94 | 275,20 | 1,39% | 433.336,00 |
| 12.06.2024 | 271,75 | 273,66 | 270,14 | 271,44 | 2,18% | 291.680,00 |
| 11.06.2024 | 267,36 | 269,25 | 265,53 | 265,64 | -1,38% | 266.676,00 |
| 10.06.2024 | 267,44 | 272,48 | 267,44 | 269,37 | 0,48% | 295.340,00 |
| 07.06.2024 | 265,35 | 268,93 | 265,35 | 268,07 | -0,09% | 262.095,00 |
| 06.06.2024 | 267,12 | 269,36 | 265,82 | 268,32 | 0,09% | 200.314,00 |
| 05.06.2024 | 263,06 | 268,42 | 260,86 | 268,08 | 1,62% | 247.687,00 |
| 04.06.2024 | 260,70 | 265,00 | 260,70 | 263,81 | 1,22% | 289.662,00 |
| 03.06.2024 | 261,60 | 262,98 | 258,43 | 260,63 | 0,32% | 316.947,00 |
| 31.05.2024 | 257,45 | 260,28 | 256,22 | 259,79 | 1,64% | 489.351,00 |
| 30.05.2024 | 255,04 | 255,85 | 254,08 | 255,60 | 1,06% | 197.331,00 |
| 29.05.2024 | 251,79 | 253,37 | 249,46 | 252,91 | -0,95% | 370.722,00 |
| 28.05.2024 | 261,18 | 261,57 | 254,90 | 255,33 | -1,57% | 289.576,00 |
| 24.05.2024 | 259,38 | 259,92 | 258,16 | 259,40 | 0,55% | 225.551,00 |
| 23.05.2024 | 262,54 | 263,36 | 257,88 | 257,97 | -1,89% | 206.547,00 |
| 22.05.2024 | 263,72 | 266,53 | 261,52 | 262,94 | -0,46% | 342.784,00 |
| 21.05.2024 | 262,90 | 265,13 | 262,67 | 264,16 | 0,28% | 214.707,00 |
| 20.05.2024 | 265,85 | 265,85 | 262,16 | 263,41 | -1,08% | 361.658,00 |
| 17.05.2024 | 265,95 | 266,53 | 263,61 | 266,29 | 0,60% | 361.766,00 |
| 16.05.2024 | 267,70 | 269,00 | 264,67 | 264,71 | -1,17% | 202.809,00 |
| 15.05.2024 | 269,23 | 269,23 | 265,22 | 267,84 | 1,08% | 407.628,00 |
| 14.05.2024 | 263,47 | 265,18 | 260,87 | 264,97 | 1,69% | 365.491,00 |
| 13.05.2024 | 260,01 | 261,71 | 258,79 | 260,56 | 0,62% | 253.211,00 |
| 10.05.2024 | 260,52 | 260,52 | 257,16 | 258,95 | -0,24% | 205.079,00 |
| 09.05.2024 | 255,61 | 259,78 | 254,88 | 259,58 | 2,00% | 216.115,00 |
| 08.05.2024 | 256,44 | 257,33 | 253,74 | 254,50 | -1,23% | 163.396,00 |
| 07.05.2024 | 257,93 | 258,06 | 255,88 | 257,67 | 0,85% | 302.452,00 |
| 06.05.2024 | 252,95 | 255,66 | 250,51 | 255,49 | 2,07% | 278.412,00 |
| 03.05.2024 | 252,96 | 253,53 | 249,37 | 250,31 | 0,20% | 399.522,00 |
| 02.05.2024 | 247,00 | 251,72 | 245,34 | 249,80 | 1,76% | 604.972,00 |
| 01.05.2024 | 247,80 | 249,00 | 240,58 | 245,47 | -0,32% | 714.328,00 |
| 30.04.2024 | 245,71 | 248,53 | 245,71 | 246,25 | -0,71% | 595.044,00 |
| 29.04.2024 | 249,21 | 249,71 | 246,69 | 248,02 | 0,45% | 313.378,00 |
| 26.04.2024 | 248,88 | 252,69 | 246,91 | 246,92 | -0,12% | 422.599,00 |
| 25.04.2024 | 245,96 | 247,52 | 244,49 | 247,21 | -0,21% | 462.379,00 |
| 24.04.2024 | 239,37 | 248,95 | 239,37 | 247,74 | 2,31% | 396.596,00 |
| 23.04.2024 | 240,58 | 243,99 | 240,03 | 242,15 | 0,94% | 557.044,00 |
| 22.04.2024 | 236,10 | 240,80 | 235,40 | 239,89 | 2,01% | 380.793,00 |
| 19.04.2024 | 234,77 | 237,50 | 234,77 | 235,17 | 0,51% | 335.777,00 |
| 18.04.2024 | 233,54 | 234,51 | 230,90 | 233,97 | 0,57% | 284.958,00 |
| 17.04.2024 | 233,16 | 234,93 | 231,49 | 232,65 | -0,02% | 342.553,00 |
| 16.04.2024 | 234,26 | 234,38 | 231,89 | 232,70 | -1,23% | 294.082,00 |