25,335€
1,02%
Echtzeit-Aktienkurs Essential Properties Realty Trust Inc.
Bid:
Ask:
Aktienkurse zur Essential Properties Realty Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 24,79 | 24,79 | 24,79 | 24,79 | -1,16% | - |
| 16.05.2024 | 25,08 | 25,08 | 25,08 | 25,08 | -0,71% | - |
| 15.05.2024 | 25,03 | 25,45 | 24,87 | 25,26 | -0,04% | - |
| 14.05.2024 | 25,27 | 25,54 | 25,15 | 25,27 | 0,56% | - |
| 13.05.2024 | 25,22 | 25,36 | 25,00 | 25,13 | 0,56% | - |
| 10.05.2024 | 24,99 | 24,99 | 24,99 | 24,99 | 0,08% | - |
| 09.05.2024 | 25,12 | 25,30 | 24,97 | 24,97 | -0,64% | - |
| 08.05.2024 | 25,13 | 25,13 | 25,13 | 25,13 | 0,56% | - |
| 07.05.2024 | 24,99 | 24,99 | 24,99 | 24,99 | -0,32% | - |
| 06.05.2024 | 25,25 | 25,28 | 25,01 | 25,07 | 0,68% | - |
| 03.05.2024 | 24,90 | 24,90 | 24,90 | 24,90 | 0,44% | - |
| 02.05.2024 | 24,55 | 25,20 | 24,54 | 24,79 | 2,02% | - |
| 30.04.2024 | 24,30 | 24,30 | 24,30 | 24,30 | 2,27% | - |
| 29.04.2024 | 23,76 | 23,76 | 23,76 | 23,76 | 0,08% | - |
| 26.04.2024 | 23,74 | 23,74 | 23,74 | 23,74 | -2,88% | - |
| 25.04.2024 | 24,52 | 24,68 | 24,08 | 24,45 | 4,87% | - |
| 19.04.2024 | 23,31 | 23,31 | 23,31 | 23,31 | 0,82% | - |
| 18.04.2024 | 23,12 | 23,12 | 23,12 | 23,12 | -1,28% | - |
| 16.04.2024 | 23,42 | 23,42 | 23,42 | 23,42 | -1,06% | - |
| 15.04.2024 | 23,67 | 23,67 | 23,67 | 23,67 | 1,63% | - |
| 11.04.2024 | 23,29 | 23,29 | 23,29 | 23,29 | -3,84% | - |
| 10.04.2024 | 24,22 | 24,22 | 24,22 | 24,22 | 4,04% | - |
| 05.04.2024 | 23,28 | 23,28 | 23,28 | 23,28 | 0,52% | - |
| 04.04.2024 | 23,16 | 23,16 | 23,16 | 23,16 | -1,07% | - |
| 03.04.2024 | 23,41 | 23,41 | 23,41 | 23,41 | -4,45% | - |
| 28.03.2024 | 24,50 | 24,50 | 24,50 | 24,50 | 3,46% | - |
| 25.03.2024 | 23,68 | 23,68 | 23,68 | 23,68 | 1,98% | - |
| 20.03.2024 | 23,22 | 23,22 | 23,22 | 23,22 | -0,34% | - |
| 19.03.2024 | 23,30 | 23,30 | 23,30 | 23,30 | 0,69% | - |
| 15.03.2024 | 23,14 | 23,14 | 23,14 | 23,14 | -0,77% | - |
| 14.03.2024 | 23,32 | 23,32 | 23,32 | 23,32 | 2,46% | - |
| 12.03.2024 | 22,76 | 22,76 | 22,76 | 22,76 | 1,34% | - |
| 11.03.2024 | 22,46 | 22,46 | 22,46 | 22,46 | 3,98% | - |
| 29.02.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -2,35% | - |
| 28.02.2024 | 22,12 | 22,12 | 22,12 | 22,12 | -1,25% | - |
| 26.02.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -0,09% | - |
| 14.02.2024 | 22,42 | 22,42 | 22,42 | 22,42 | -1,41% | - |
| 13.02.2024 | 22,74 | 22,74 | 22,74 | 22,74 | 0,71% | - |
| 12.02.2024 | 22,58 | 22,58 | 22,58 | 22,58 | -1,22% | - |
| 01.02.2024 | 22,86 | 22,86 | 22,86 | 22,86 | 0,70% | - |
| 26.01.2024 | 22,70 | 22,70 | 22,70 | 22,70 | 0,53% | - |
| 25.01.2024 | 22,58 | 22,58 | 22,58 | 22,58 | -0,44% | - |
| 24.01.2024 | 22,68 | 22,68 | 22,68 | 22,68 | -0,35% | - |
| 22.01.2024 | 22,76 | 22,76 | 22,76 | 22,76 | 0,09% | - |
| 18.01.2024 | 22,74 | 22,74 | 22,74 | 22,74 | -1,56% | - |
| 17.01.2024 | 23,10 | 23,10 | 23,10 | 23,10 | -0,69% | - |
| 16.01.2024 | 23,26 | 23,26 | 23,26 | 23,26 | -0,34% | - |
| 12.01.2024 | 23,34 | 23,34 | 23,34 | 23,34 | -0,60% | - |
| 09.01.2024 | 23,48 | 23,48 | 23,48 | 23,48 | 2,35% | - |
| 08.01.2024 | 22,94 | 22,94 | 22,94 | 22,94 | -1,12% | - |
| 04.01.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -1,19% | - |
| 03.01.2024 | 23,48 | 23,48 | 23,48 | 23,48 | 2,26% | - |
| 02.01.2024 | 22,96 | 22,96 | 22,96 | 22,96 | -1,63% | - |
| 29.12.2023 | 23,34 | 23,34 | 23,34 | 23,34 | 0,09% | - |
| 27.12.2023 | 23,32 | 23,32 | 23,32 | 23,32 | 2,91% | - |
| 13.12.2023 | 22,66 | 22,66 | 22,66 | 22,66 | 0,89% | - |
| 12.12.2023 | 22,46 | 22,46 | 22,46 | 22,46 | -0,18% | - |
| 11.12.2023 | 22,50 | 22,50 | 22,50 | 22,50 | 4,07% | - |
| 01.12.2023 | 21,62 | 21,62 | 21,62 | 21,62 | 1,22% | - |
| 30.11.2023 | 21,36 | 21,36 | 21,36 | 21,36 | 0,56% | - |
| 29.11.2023 | 21,24 | 21,24 | 21,24 | 21,24 | -0,47% | - |
| 28.11.2023 | 21,34 | 21,34 | 21,34 | 21,34 | -0,93% | - |
| 27.11.2023 | 21,54 | 21,54 | 21,54 | 21,54 | 1,60% | - |
| 17.11.2023 | 21,20 | 21,20 | 21,20 | 21,20 | 0,28% | - |
| 16.11.2023 | 21,14 | 21,14 | 21,14 | 21,14 | -0,66% | - |
| 15.11.2023 | 21,28 | 21,28 | 21,28 | 21,28 | 2,90% | - |
| 14.11.2023 | 20,68 | 20,68 | 20,68 | 20,68 | -1,34% | - |
| 13.11.2023 | 20,96 | 20,96 | 20,96 | 20,96 | 0,10% | - |
| 10.11.2023 | 20,94 | 20,94 | 20,94 | 20,94 | -3,06% | - |
| 03.11.2023 | 21,60 | 21,60 | 21,60 | 21,60 | 1,79% | - |
| 02.11.2023 | 21,22 | 21,22 | 21,22 | 21,22 | 6,10% | - |
| 31.10.2023 | 20,00 | 20,00 | 20,00 | 20,00 | 0,81% | - |
| 30.10.2023 | 19,84 | 19,84 | 19,84 | 19,84 | -0,70% | - |
| 19.10.2023 | 19,98 | 19,98 | 19,98 | 19,98 | -1,09% | - |
| 18.10.2023 | 20,20 | 20,20 | 20,20 | 20,20 | -0,20% | - |
| 17.10.2023 | 20,24 | 20,24 | 20,24 | 20,24 | 0,90% | - |
| 16.10.2023 | 20,06 | 20,06 | 20,06 | 20,06 | 0,45% | - |
| 13.10.2023 | 19,97 | 19,97 | 19,97 | 19,97 | -0,65% | - |
| 07.10.2023 | 20,10 | 20,10 | 20,10 | 20,10 | 0,55% | - |
| 05.10.2023 | 19,99 | 19,99 | 19,99 | 19,99 | 1,47% | - |
| 04.10.2023 | 19,70 | 19,70 | 19,70 | 19,70 | -3,15% | - |
| 02.10.2023 | 20,34 | 20,34 | 20,34 | 20,34 | -3,33% | - |
| 22.09.2023 | 21,04 | 21,04 | 21,04 | 21,04 | -3,22% | - |
| 18.09.2023 | 21,74 | 21,74 | 21,74 | 21,74 | -1,36% | - |
| 15.09.2023 | 22,04 | 22,04 | 22,04 | 22,04 | 3,96% | - |
| 14.09.2023 | 21,20 | 21,20 | 21,20 | 21,20 | -2,75% | - |
| 13.09.2023 | 21,80 | 21,80 | 21,80 | 21,80 | -0,82% | - |
| 11.09.2023 | 21,98 | 21,98 | 21,98 | 21,98 | 0,92% | - |
| 06.09.2023 | 21,78 | 21,78 | 21,78 | 21,78 | -0,82% | - |
| 01.09.2023 | 21,96 | 21,96 | 21,96 | 21,96 | -0,27% | - |
| 31.08.2023 | 22,02 | 22,02 | 22,02 | 22,02 | 0,55% | - |
| 30.08.2023 | 21,90 | 21,90 | 21,90 | 21,90 | 1,01% | - |
| 28.08.2023 | 21,68 | 21,68 | 21,68 | 21,68 | 0,46% | - |
| 24.08.2023 | 21,58 | 21,58 | 21,58 | 21,58 | 1,60% | - |
| 18.08.2023 | 21,24 | 21,24 | 21,24 | 21,24 | -0,09% | - |
| 17.08.2023 | 21,26 | 21,26 | 21,26 | 21,26 | -0,65% | - |
| 16.08.2023 | 21,40 | 21,40 | 21,40 | 21,40 | -0,28% | - |
| 15.08.2023 | 21,46 | 21,46 | 21,46 | 21,46 | -1,29% | - |
| 14.08.2023 | 21,74 | 21,74 | 21,74 | 21,74 | 0,37% | - |
| 03.08.2023 | 21,66 | 21,66 | 21,66 | 21,66 | -0,55% | - |