279,670$
-1,95%
Echtzeit-Aktienkurs Essex Property Trust Inc.
Bid:
Ask:
Aktienkurse zur Essex Property Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 282,03 | 282,03 | 279,25 | 279,56 | -1,99% | 8.223,00 |
| 21.01.2025 | 283,39 | 287,14 | 282,44 | 285,24 | 0,65% | 363.263,00 |
| 17.01.2025 | 284,60 | 285,20 | 282,62 | 283,41 | -0,12% | 364.616,00 |
| 16.01.2025 | 283,82 | 284,28 | 280,08 | 283,75 | 0,32% | 338.849,00 |
| 15.01.2025 | 289,75 | 291,48 | 281,64 | 282,85 | -0,57% | 479.364,00 |
| 14.01.2025 | 285,08 | 288,40 | 282,80 | 284,46 | 0,53% | 505.838,00 |
| 13.01.2025 | 274,00 | 284,22 | 274,00 | 282,95 | 4,06% | 780.401,00 |
| 10.01.2025 | 269,51 | 277,42 | 269,51 | 271,90 | -0,27% | 1.105.590,00 |
| 08.01.2025 | 270,39 | 273,10 | 267,95 | 272,64 | 0,96% | 541.321,00 |
| 07.01.2025 | 273,49 | 275,75 | 269,56 | 270,06 | -1,00% | 505.053,00 |
| 06.01.2025 | 283,58 | 284,41 | 272,14 | 272,79 | -4,03% | 367.763,00 |
| 03.01.2025 | 279,91 | 284,68 | 279,45 | 284,25 | 1,69% | 331.220,00 |
| 02.01.2025 | 284,14 | 284,61 | 279,08 | 279,52 | -2,07% | 281.768,00 |
| 31.12.2024 | 284,31 | 285,71 | 282,25 | 285,44 | 0,93% | 339.962,00 |
| 30.12.2024 | 282,67 | 283,62 | 278,74 | 282,80 | -0,57% | 249.498,00 |
| 27.12.2024 | 285,90 | 288,55 | 283,43 | 284,43 | -1,14% | 298.667,00 |
| 26.12.2024 | 285,72 | 289,20 | 285,72 | 287,71 | 0,32% | 219.246,00 |
| 24.12.2024 | 284,60 | 286,81 | 282,27 | 286,79 | 0,87% | 121.587,00 |
| 23.12.2024 | 282,59 | 284,94 | 281,10 | 284,33 | 0,20% | 386.096,00 |
| 20.12.2024 | 280,42 | 287,25 | 280,31 | 283,76 | 1,70% | 1.417.592,00 |
| 19.12.2024 | 284,30 | 287,00 | 278,14 | 279,01 | -1,75% | 418.729,00 |
| 18.12.2024 | 292,88 | 297,95 | 283,70 | 283,99 | -3,44% | 427.100,00 |
| 17.12.2024 | 295,00 | 297,37 | 292,71 | 294,10 | -1,66% | 509.245,00 |
| 16.12.2024 | 298,80 | 303,52 | 298,73 | 299,05 | -0,25% | 304.001,00 |
| 13.12.2024 | 301,41 | 303,25 | 298,55 | 299,79 | -0,83% | 213.399,00 |
| 12.12.2024 | 296,65 | 306,33 | 296,65 | 302,30 | 1,43% | 241.735,00 |
| 11.12.2024 | 299,48 | 302,00 | 296,82 | 298,04 | 0,14% | 286.463,00 |
| 10.12.2024 | 301,76 | 301,76 | 295,90 | 297,63 | -1,12% | 352.914,00 |
| 09.12.2024 | 300,93 | 301,53 | 296,83 | 301,00 | 0,30% | 411.624,00 |
| 06.12.2024 | 301,65 | 301,66 | 298,46 | 300,10 | 0,14% | 318.988,00 |
| 05.12.2024 | 300,04 | 302,30 | 298,89 | 299,67 | -0,57% | 250.378,00 |
| 04.12.2024 | 301,49 | 301,87 | 299,33 | 301,39 | 0,13% | 271.824,00 |
| 03.12.2024 | 304,88 | 305,50 | 300,96 | 301,00 | -1,02% | 322.854,00 |
| 02.12.2024 | 308,28 | 308,50 | 302,92 | 304,09 | -2,05% | 294.454,00 |
| 29.11.2024 | 312,33 | 313,70 | 309,66 | 310,46 | -0,76% | 238.721,00 |
| 27.11.2024 | 312,00 | 314,65 | 311,52 | 312,84 | 1,00% | 220.732,00 |
| 26.11.2024 | 309,68 | 311,25 | 308,24 | 309,75 | 0,05% | 272.618,00 |
| 25.11.2024 | 307,44 | 311,74 | 305,38 | 309,60 | 1,33% | 404.147,00 |
| 22.11.2024 | 304,63 | 309,14 | 304,63 | 305,53 | 0,39% | 213.711,00 |
| 21.11.2024 | 300,62 | 306,16 | 299,91 | 304,34 | 1,25% | 241.516,00 |
| 20.11.2024 | 299,96 | 300,97 | 297,57 | 300,59 | -0,39% | 238.449,00 |
| 19.11.2024 | 300,07 | 302,73 | 298,66 | 301,78 | -0,25% | 269.342,00 |
| 18.11.2024 | 301,53 | 303,32 | 300,13 | 302,54 | 0,26% | 250.128,00 |
| 15.11.2024 | 302,67 | 303,59 | 299,67 | 301,76 | -0,32% | 328.604,00 |
| 14.11.2024 | 305,73 | 306,89 | 302,46 | 302,74 | -1,48% | 241.975,00 |
| 13.11.2024 | 303,13 | 308,37 | 303,13 | 307,28 | 2,15% | 248.371,00 |
| 12.11.2024 | 304,17 | 305,55 | 300,73 | 300,81 | -1,09% | 253.011,00 |
| 11.11.2024 | 304,71 | 308,14 | 303,80 | 304,14 | -0,17% | 234.648,00 |
| 08.11.2024 | 298,32 | 305,99 | 298,05 | 304,66 | 2,74% | 441.840,00 |
| 07.11.2024 | 293,76 | 297,58 | 292,41 | 296,54 | 0,95% | 340.359,00 |
| 06.11.2024 | 294,23 | 299,48 | 290,56 | 293,76 | 0,95% | 836.428,00 |
| 05.11.2024 | 279,08 | 291,01 | 276,22 | 291,00 | 3,70% | 362.681,00 |
| 04.11.2024 | 275,71 | 280,71 | 275,60 | 280,61 | 1,31% | 360.767,00 |
| 01.11.2024 | 283,23 | 284,61 | 276,46 | 276,97 | -2,43% | 485.420,00 |
| 31.10.2024 | 291,07 | 291,42 | 283,70 | 283,86 | -3,46% | 594.126,00 |
| 30.10.2024 | 298,00 | 298,70 | 292,00 | 294,02 | -1,48% | 470.711,00 |
| 29.10.2024 | 299,76 | 299,93 | 295,99 | 298,43 | -0,41% | 337.569,00 |
| 28.10.2024 | 298,18 | 300,43 | 296,46 | 299,67 | 1,36% | 267.442,00 |
| 25.10.2024 | 303,49 | 303,49 | 295,21 | 295,65 | -2,02% | 228.191,00 |
| 24.10.2024 | 301,44 | 302,27 | 299,31 | 301,76 | 0,60% | 336.992,00 |
| 23.10.2024 | 294,39 | 301,89 | 294,39 | 299,96 | 2,24% | 342.538,00 |
| 22.10.2024 | 290,91 | 294,88 | 290,91 | 293,40 | 0,70% | 206.517,00 |
| 21.10.2024 | 293,42 | 295,12 | 288,94 | 291,37 | -1,73% | 346.017,00 |
| 18.10.2024 | 295,70 | 297,69 | 294,60 | 296,50 | 0,76% | 198.747,00 |
| 17.10.2024 | 297,10 | 298,74 | 293,15 | 294,25 | -1,09% | 276.660,00 |
| 16.10.2024 | 292,86 | 297,82 | 292,86 | 297,48 | 1,66% | 224.946,00 |
| 15.10.2024 | 292,93 | 297,10 | 291,96 | 292,62 | 0,44% | 471.568,00 |
| 14.10.2024 | 287,88 | 292,00 | 286,27 | 291,35 | 1,14% | 192.827,00 |
| 11.10.2024 | 287,76 | 288,11 | 284,86 | 288,08 | 0,97% | 312.262,00 |
| 10.10.2024 | 286,69 | 289,45 | 283,72 | 285,31 | -1,00% | 247.893,00 |
| 09.10.2024 | 288,81 | 289,50 | 284,90 | 288,19 | -0,10% | 361.998,00 |
| 08.10.2024 | 290,00 | 290,00 | 285,65 | 288,48 | 0,20% | 427.125,00 |
| 07.10.2024 | 288,28 | 288,74 | 285,79 | 287,91 | -0,68% | 278.050,00 |
| 04.10.2024 | 288,90 | 291,24 | 286,28 | 289,88 | 0,05% | 344.486,00 |
| 03.10.2024 | 293,32 | 293,32 | 288,25 | 289,73 | -1,13% | 294.466,00 |
| 02.10.2024 | 290,14 | 293,39 | 289,18 | 293,04 | 0,11% | 301.469,00 |
| 01.10.2024 | 296,79 | 296,79 | 290,33 | 292,71 | -0,92% | 466.774,00 |
| 30.09.2024 | 291,67 | 296,06 | 290,10 | 295,42 | 0,28% | 617.077,00 |
| 27.09.2024 | 296,86 | 296,86 | 292,99 | 294,60 | 0,15% | 390.529,00 |
| 26.09.2024 | 297,58 | 298,32 | 292,76 | 294,17 | -1,12% | 470.913,00 |
| 25.09.2024 | 301,80 | 303,27 | 296,75 | 297,50 | -0,91% | 552.633,00 |
| 24.09.2024 | 302,00 | 305,45 | 300,02 | 300,23 | -3,04% | 708.285,00 |
| 23.09.2024 | 308,21 | 312,39 | 306,98 | 309,65 | 1,12% | 584.667,00 |
| 20.09.2024 | 312,51 | 312,97 | 305,76 | 306,21 | -1,99% | 1.278.135,00 |
| 19.09.2024 | 314,06 | 316,31 | 309,32 | 312,42 | 0,06% | 354.007,00 |
| 18.09.2024 | 313,11 | 316,79 | 311,32 | 312,24 | 0,03% | 228.487,00 |
| 17.09.2024 | 314,45 | 317,73 | 311,35 | 312,14 | -0,96% | 317.074,00 |
| 16.09.2024 | 314,79 | 316,12 | 311,51 | 315,15 | 0,35% | 335.329,00 |
| 13.09.2024 | 311,80 | 314,31 | 309,41 | 314,05 | 1,23% | 372.942,00 |
| 12.09.2024 | 309,10 | 310,25 | 305,31 | 310,22 | 0,64% | 249.154,00 |
| 11.09.2024 | 305,32 | 308,26 | 303,17 | 308,26 | 0,00% | 309.174,00 |
| 10.09.2024 | 301,55 | 308,60 | 300,27 | 308,27 | 2,74% | 266.956,00 |
| 09.09.2024 | 298,98 | 301,58 | 297,13 | 300,05 | 0,62% | 520.503,00 |
| 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 |