239,610$
-1,68%
Echtzeit-Aktienkurs Essex Property Trust Inc.
Bid:
Ask:
Aktienkurse zur Essex Property Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 244,30 | 244,30 | 238,46 | 239,61 | -1,68% | 483.756,00 |
| 26.03.2026 | 241,42 | 245,20 | 241,42 | 243,71 | 0,65% | 471.820,00 |
| 25.03.2026 | 244,91 | 245,60 | 241,53 | 242,14 | -0,56% | 605.755,00 |
| 24.03.2026 | 239,99 | 245,46 | 239,96 | 243,50 | 0,38% | 301.710,00 |
| 23.03.2026 | 244,26 | 247,68 | 242,28 | 242,58 | 1,00% | 764.520,00 |
| 20.03.2026 | 245,97 | 247,39 | 239,99 | 240,19 | -2,47% | 878.816,00 |
| 19.03.2026 | 246,77 | 248,29 | 245,42 | 246,28 | -0,17% | 486.353,00 |
| 18.03.2026 | 249,94 | 250,27 | 246,29 | 246,70 | -1,74% | 448.194,00 |
| 17.03.2026 | 249,66 | 252,36 | 249,42 | 251,06 | 0,79% | 339.877,00 |
| 16.03.2026 | 252,64 | 254,37 | 248,11 | 249,10 | -0,34% | 454.608,00 |
| 13.03.2026 | 255,00 | 255,24 | 249,12 | 249,95 | -0,57% | 516.115,00 |
| 12.03.2026 | 248,98 | 254,16 | 248,51 | 251,38 | 0,46% | 485.812,00 |
| 11.03.2026 | 252,13 | 253,14 | 247,77 | 250,22 | -1,60% | 604.748,00 |
| 10.03.2026 | 253,87 | 257,20 | 251,15 | 254,29 | -0,41% | 553.942,00 |
| 09.03.2026 | 252,99 | 256,65 | 249,01 | 255,34 | 0,08% | 649.833,00 |
| 06.03.2026 | 255,95 | 256,25 | 250,51 | 255,13 | -1,20% | 324.468,00 |
| 05.03.2026 | 253,85 | 258,48 | 253,42 | 258,24 | 0,85% | 404.339,00 |
| 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 |
| 02.01.2026 | 258,95 | 260,46 | 254,93 | 256,89 | -1,83% | 540.625,00 |
| 31.12.2025 | 264,08 | 264,39 | 261,48 | 261,68 | -0,85% | 414.682,00 |
| 30.12.2025 | 262,99 | 264,48 | 262,64 | 263,92 | 0,35% | 268.302,00 |
| 29.12.2025 | 263,30 | 263,46 | 261,65 | 262,99 | 0,32% | 242.202,00 |
| 26.12.2025 | 260,87 | 262,22 | 259,91 | 262,16 | 0,40% | 265.321,00 |
| 24.12.2025 | 260,60 | 262,20 | 259,49 | 261,12 | 0,55% | 167.297,00 |
| 23.12.2025 | 261,13 | 261,13 | 257,77 | 259,69 | -0,44% | 291.538,00 |
| 22.12.2025 | 257,00 | 261,86 | 256,09 | 260,84 | 1,34% | 810.812,00 |
| 19.12.2025 | 260,03 | 260,92 | 257,37 | 257,39 | -1,41% | 1.207.586,00 |
| 18.12.2025 | 263,57 | 263,57 | 260,44 | 261,07 | -0,53% | 489.834,00 |
| 17.12.2025 | 255,58 | 264,12 | 255,41 | 262,45 | 2,74% | 542.419,00 |
| 16.12.2025 | 258,25 | 259,07 | 252,56 | 255,44 | -1,47% | 626.501,00 |
| 15.12.2025 | 259,20 | 260,16 | 257,38 | 259,26 | 0,64% | 614.198,00 |
| 12.12.2025 | 259,66 | 261,25 | 257,60 | 257,62 | -0,20% | 763.445,00 |
| 11.12.2025 | 256,64 | 259,01 | 255,25 | 258,13 | 1,14% | 480.836,00 |
| 10.12.2025 | 252,40 | 257,23 | 252,40 | 255,21 | 1,19% | 635.248,00 |
| 09.12.2025 | 253,41 | 255,58 | 250,78 | 252,20 | -0,01% | 486.324,00 |
| 08.12.2025 | 255,40 | 255,70 | 252,01 | 252,22 | -1,23% | 412.674,00 |
| 05.12.2025 | 256,79 | 258,78 | 255,00 | 255,37 | -0,85% | 314.333,00 |
| 04.12.2025 | 259,98 | 262,10 | 257,16 | 257,57 | -0,85% | 396.523,00 |
| 03.12.2025 | 260,33 | 262,87 | 259,57 | 259,78 | -0,36% | 459.692,00 |
| 02.12.2025 | 260,54 | 261,71 | 258,24 | 260,73 | 0,19% | 438.051,00 |
| 01.12.2025 | 261,43 | 263,91 | 260,06 | 260,24 | -1,28% | 458.847,00 |
| 28.11.2025 | 261,17 | 264,70 | 261,17 | 263,62 | 0,57% | 142.150,00 |
| 26.11.2025 | 259,65 | 263,77 | 259,65 | 262,12 | 0,37% | 264.436,00 |
| 25.11.2025 | 260,16 | 263,59 | 259,75 | 261,16 | 0,35% | 383.686,00 |
| 24.11.2025 | 260,76 | 262,10 | 259,10 | 260,25 | -0,36% | 492.045,00 |
| 21.11.2025 | 256,10 | 262,17 | 256,10 | 261,20 | 2,14% | 392.201,00 |
| 20.11.2025 | 257,12 | 258,61 | 254,98 | 255,73 | 0,43% | 457.375,00 |
| 19.11.2025 | 254,41 | 255,94 | 251,45 | 254,63 | 0,41% | 251.995,00 |
| 18.11.2025 | 253,05 | 255,05 | 251,14 | 253,58 | 0,51% | 310.961,00 |
| 17.11.2025 | 255,74 | 255,82 | 251,66 | 252,29 | -0,90% | 385.944,00 |
| 14.11.2025 | 253,85 | 256,97 | 252,33 | 254,59 | 0,39% | 398.240,00 |
| 13.11.2025 | 252,45 | 255,91 | 252,02 | 253,61 | -0,53% | 524.411,00 |
| 12.11.2025 | 260,10 | 262,12 | 253,94 | 254,97 | -2,58% | 911.798,00 |
| 11.11.2025 | 261,09 | 263,13 | 259,41 | 261,71 | 0,60% | 328.623,00 |
| 10.11.2025 | 259,21 | 261,51 | 256,01 | 260,15 | -0,10% | 451.188,00 |
| 07.11.2025 | 256,97 | 260,42 | 256,14 | 260,42 | 1,62% | 644.701,00 |
| 06.11.2025 | 259,98 | 260,58 | 256,14 | 256,26 | -1,57% | 431.268,00 |
| 05.11.2025 | 257,00 | 261,51 | 255,94 | 260,36 | 1,48% | 552.845,00 |
| 04.11.2025 | 253,84 | 256,85 | 252,05 | 256,56 | 0,88% | 563.784,00 |
| 03.11.2025 | 250,26 | 254,65 | 247,40 | 254,32 | 1,01% | 620.016,00 |