265,650$
-0,35%
Echtzeit-Aktienkurs Essex Property Trust Inc.
Bid:
Ask:
Aktienkurse zur Essex Property Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 268,66 | 270,49 | 265,37 | 266,59 | -0,40% | 381.172,00 |
| 30.09.2025 | 263,11 | 268,22 | 262,33 | 267,66 | 0,54% | 358.690,00 |
| 29.09.2025 | 265,14 | 268,53 | 264,80 | 266,22 | -0,59% | 428.422,00 |
| 26.09.2025 | 264,54 | 268,04 | 263,67 | 267,80 | 1,57% | 321.332,00 |
| 25.09.2025 | 263,32 | 265,47 | 263,20 | 263,66 | -0,35% | 429.629,00 |
| 24.09.2025 | 267,47 | 269,00 | 264,23 | 264,59 | -1,21% | 286.108,00 |
| 23.09.2025 | 266,97 | 268,64 | 266,00 | 267,84 | 0,54% | 257.438,00 |
| 22.09.2025 | 266,98 | 267,22 | 264,15 | 266,39 | -0,43% | 360.477,00 |
| 19.09.2025 | 268,08 | 269,92 | 267,16 | 267,55 | -0,40% | 858.674,00 |
| 18.09.2025 | 266,53 | 269,61 | 265,35 | 268,63 | 0,90% | 360.537,00 |
| 17.09.2025 | 266,06 | 270,84 | 265,28 | 266,23 | 0,26% | 312.453,00 |
| 16.09.2025 | 265,50 | 266,89 | 264,00 | 265,55 | 0,35% | 474.018,00 |
| 15.09.2025 | 267,10 | 267,29 | 264,33 | 264,63 | -0,92% | 740.539,00 |
| 12.09.2025 | 269,38 | 270,13 | 266,03 | 267,09 | -0,64% | 259.285,00 |
| 11.09.2025 | 263,53 | 269,52 | 263,00 | 268,81 | 1,96% | 288.054,00 |
| 10.09.2025 | 268,62 | 270,36 | 263,48 | 263,64 | -1,94% | 276.006,00 |
| 09.09.2025 | 265,19 | 269,14 | 265,06 | 268,86 | 1,19% | 256.432,00 |
| 08.09.2025 | 265,28 | 266,59 | 264,16 | 265,71 | -0,90% | 319.123,00 |
| 05.09.2025 | 265,89 | 269,89 | 264,75 | 268,12 | 1,37% | 418.315,00 |
| 04.09.2025 | 261,02 | 264,56 | 258,82 | 264,50 | 1,14% | 434.551,00 |
| 03.09.2025 | 260,16 | 262,19 | 259,50 | 261,51 | 0,35% | 363.634,00 |
| 02.09.2025 | 267,25 | 268,36 | 260,24 | 260,60 | -3,56% | 381.985,00 |
| 29.08.2025 | 267,37 | 270,68 | 267,37 | 270,21 | 0,86% | 388.675,00 |
| 28.08.2025 | 266,27 | 268,23 | 264,79 | 267,91 | 0,11% | 319.807,00 |
| 27.08.2025 | 264,15 | 268,08 | 264,15 | 267,62 | 1,08% | 309.492,00 |
| 26.08.2025 | 264,40 | 267,08 | 264,40 | 264,77 | -0,26% | 346.168,00 |
| 25.08.2025 | 265,72 | 266,67 | 263,29 | 265,46 | -0,48% | 249.015,00 |
| 22.08.2025 | 264,23 | 268,70 | 264,23 | 266,75 | 1,52% | 394.420,00 |
| 21.08.2025 | 261,39 | 263,24 | 260,07 | 262,76 | 0,27% | 331.782,00 |
| 20.08.2025 | 262,36 | 266,81 | 262,04 | 262,04 | -0,12% | 609.652,00 |
| 19.08.2025 | 256,98 | 262,67 | 256,98 | 262,36 | 2,30% | 659.103,00 |
| 18.08.2025 | 259,27 | 259,91 | 256,46 | 256,46 | -1,13% | 501.704,00 |
| 15.08.2025 | 255,89 | 259,59 | 255,24 | 259,38 | 1,24% | 378.401,00 |
| 14.08.2025 | 256,14 | 258,28 | 253,50 | 256,20 | -0,98% | 366.674,00 |
| 13.08.2025 | 256,03 | 259,23 | 253,31 | 258,73 | 1,87% | 382.273,00 |
| 12.08.2025 | 251,49 | 254,30 | 250,81 | 253,99 | 0,76% | 382.037,00 |
| 11.08.2025 | 256,00 | 256,00 | 251,14 | 252,08 | -0,99% | 437.266,00 |
| 08.08.2025 | 258,16 | 258,16 | 253,96 | 254,59 | -0,95% | 367.413,00 |
| 07.08.2025 | 254,38 | 258,54 | 254,31 | 257,02 | 0,98% | 580.772,00 |
| 06.08.2025 | 257,54 | 258,81 | 253,25 | 254,52 | -1,10% | 889.294,00 |
| 05.08.2025 | 255,72 | 260,92 | 254,81 | 257,36 | 1,10% | 759.683,00 |
| 04.08.2025 | 256,07 | 258,64 | 254,37 | 254,55 | -0,85% | 723.464,00 |
| 01.08.2025 | 264,22 | 264,22 | 253,22 | 256,72 | -1,33% | 830.760,00 |
| 31.07.2025 | 265,05 | 267,06 | 258,80 | 260,18 | -3,08% | 1.256.342,00 |
| 30.07.2025 | 285,14 | 285,28 | 266,98 | 268,46 | -7,64% | 2.674.968,00 |
| 29.07.2025 | 283,42 | 291,47 | 282,50 | 290,67 | 2,65% | 655.145,00 |
| 28.07.2025 | 289,89 | 289,89 | 283,08 | 283,16 | -1,36% | 364.776,00 |
| 25.07.2025 | 287,60 | 287,75 | 284,76 | 287,06 | -0,12% | 310.194,00 |
| 24.07.2025 | 291,96 | 291,96 | 287,33 | 287,41 | -1,77% | 327.845,00 |
| 23.07.2025 | 292,88 | 294,09 | 290,55 | 292,58 | 0,18% | 378.833,00 |
| 22.07.2025 | 286,00 | 292,72 | 285,66 | 292,06 | 2,48% | 354.451,00 |
| 21.07.2025 | 288,80 | 290,00 | 284,71 | 285,00 | -0,82% | 325.570,00 |
| 18.07.2025 | 287,45 | 289,29 | 285,90 | 287,37 | 0,12% | 301.097,00 |
| 17.07.2025 | 286,57 | 288,57 | 285,71 | 287,02 | 0,33% | 275.917,00 |
| 16.07.2025 | 278,65 | 286,31 | 278,62 | 286,08 | 2,01% | 360.382,00 |
| 15.07.2025 | 284,13 | 285,40 | 278,56 | 280,43 | -1,44% | 402.442,00 |
| 14.07.2025 | 286,42 | 288,96 | 284,33 | 284,54 | -0,73% | 404.406,00 |
| 11.07.2025 | 284,36 | 287,16 | 282,15 | 286,63 | -0,05% | 528.926,00 |
| 10.07.2025 | 284,42 | 288,95 | 281,42 | 286,76 | 0,70% | 374.014,00 |
| 09.07.2025 | 284,70 | 287,61 | 284,42 | 284,78 | -0,42% | 468.108,00 |
| 08.07.2025 | 281,27 | 287,24 | 280,71 | 285,98 | 0,84% | 393.833,00 |
| 07.07.2025 | 283,89 | 287,85 | 281,58 | 283,59 | -0,21% | 293.562,00 |
| 03.07.2025 | 282,91 | 285,86 | 277,69 | 284,20 | 0,28% | 194.453,00 |
| 02.07.2025 | 284,14 | 284,75 | 278,40 | 283,40 | -0,48% | 432.760,00 |
| 01.07.2025 | 282,12 | 287,36 | 276,88 | 284,77 | 0,48% | 675.686,00 |
| 30.06.2025 | 282,50 | 283,62 | 277,37 | 283,40 | -0,70% | 551.089,00 |
| 27.06.2025 | 289,11 | 291,02 | 283,59 | 285,41 | -0,80% | 579.734,00 |
| 26.06.2025 | 282,60 | 288,29 | 280,20 | 287,72 | 2,06% | 602.171,00 |
| 25.06.2025 | 283,98 | 286,13 | 278,04 | 281,90 | -1,44% | 665.846,00 |
| 24.06.2025 | 289,07 | 289,07 | 284,21 | 286,03 | 0,08% | 457.324,00 |
| 23.06.2025 | 284,72 | 288,17 | 281,43 | 285,80 | 0,51% | 297.298,00 |
| 20.06.2025 | 284,89 | 287,20 | 281,69 | 284,34 | 0,12% | 607.549,00 |
| 18.06.2025 | 284,12 | 286,33 | 282,86 | 284,01 | 0,17% | 327.786,00 |
| 17.06.2025 | 283,98 | 285,96 | 282,03 | 283,54 | -0,56% | 322.550,00 |
| 16.06.2025 | 285,43 | 287,17 | 283,77 | 285,15 | 0,24% | 267.346,00 |
| 13.06.2025 | 286,67 | 290,00 | 281,58 | 284,46 | -1,83% | 438.329,00 |
| 12.06.2025 | 284,65 | 289,82 | 284,65 | 289,75 | 1,24% | 574.903,00 |
| 11.06.2025 | 288,33 | 289,06 | 284,77 | 286,19 | -0,58% | 648.749,00 |
| 10.06.2025 | 284,88 | 288,16 | 284,54 | 287,87 | 1,46% | 608.528,00 |
| 09.06.2025 | 277,29 | 285,60 | 276,98 | 283,72 | 1,66% | 398.705,00 |
| 06.06.2025 | 279,19 | 282,57 | 276,32 | 279,09 | 0,34% | 344.969,00 |
| 05.06.2025 | 283,30 | 284,26 | 277,74 | 278,14 | -1,63% | 676.290,00 |
| 04.06.2025 | 278,98 | 284,27 | 278,22 | 282,76 | 0,69% | 555.202,00 |
| 03.06.2025 | 283,51 | 283,51 | 277,79 | 280,83 | -1,35% | 608.588,00 |
| 02.06.2025 | 282,72 | 285,00 | 277,22 | 284,66 | 0,27% | 411.798,00 |
| 30.05.2025 | 278,11 | 284,75 | 278,11 | 283,90 | 0,65% | 820.599,00 |
| 29.05.2025 | 279,00 | 283,24 | 277,66 | 282,08 | 1,41% | 416.003,00 |
| 28.05.2025 | 276,44 | 278,57 | 273,80 | 278,17 | 1,30% | 463.984,00 |
| 27.05.2025 | 272,46 | 275,81 | 269,43 | 274,60 | 1,90% | 388.285,00 |
| 23.05.2025 | 272,87 | 272,99 | 269,10 | 269,47 | -1,57% | 411.902,00 |
| 22.05.2025 | 278,14 | 278,64 | 273,00 | 273,76 | -1,46% | 242.822,00 |
| 21.05.2025 | 285,69 | 286,52 | 277,42 | 277,83 | -3,36% | 693.202,00 |
| 20.05.2025 | 289,12 | 289,12 | 282,37 | 287,50 | 0,35% | 484.633,00 |
| 19.05.2025 | 287,55 | 288,07 | 284,86 | 286,49 | -0,77% | 189.541,00 |
| 16.05.2025 | 286,25 | 288,91 | 283,21 | 288,71 | 1,15% | 422.440,00 |
| 15.05.2025 | 277,83 | 285,44 | 277,83 | 285,43 | 2,44% | 379.183,00 |
| 14.05.2025 | 279,55 | 280,46 | 275,50 | 278,64 | -0,77% | 446.784,00 |
| 13.05.2025 | 284,34 | 286,25 | 278,33 | 280,80 | -1,92% | 376.552,00 |
| 12.05.2025 | 285,42 | 287,69 | 284,25 | 286,30 | 1,28% | 238.942,00 |
| 09.05.2025 | 281,56 | 283,44 | 275,88 | 282,69 | 0,37% | 214.022,00 |