250,181$
0,15%
Echtzeit-Aktienkurs ESSEX PROPERTY TRUST INC.
Bid:
Ask:
Aktienkurse zur ESSEX PROPERTY TRUST INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 605.049,00 |
| 01.05.2024 | 247,80 | 249,00 | 240,58 | 245,47 | -0,32% | 714.559,00 |
| 30.04.2024 | 245,71 | 248,53 | 245,71 | 246,25 | -0,71% | 599.307,00 |
| 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% | 466.812,00 |
| 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% | 557.070,00 |
| 22.04.2024 | 236,10 | 240,80 | 235,40 | 239,89 | 2,01% | 381.784,00 |
| 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% | 284.993,00 |
| 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% | 294.090,00 |
| 15.04.2024 | 240,82 | 241,28 | 234,26 | 235,59 | -1,55% | 248.434,00 |
| 12.04.2024 | 243,23 | 243,99 | 237,93 | 239,29 | -2,03% | 376.262,00 |
| 11.04.2024 | 246,03 | 246,31 | 240,97 | 244,25 | 0,10% | 378.558,00 |
| 10.04.2024 | 243,18 | 244,88 | 242,29 | 244,01 | -2,24% | 434.484,00 |
| 09.04.2024 | 244,33 | 249,74 | 244,33 | 249,59 | 2,50% | 315.050,00 |
| 08.04.2024 | 239,56 | 244,80 | 239,56 | 243,50 | 2,45% | 286.106,00 |
| 05.04.2024 | 234,45 | 238,77 | 234,45 | 237,68 | 0,72% | 170.204,00 |
| 04.04.2024 | 240,98 | 241,20 | 235,19 | 235,98 | -0,64% | 253.205,00 |
| 03.04.2024 | 234,64 | 238,06 | 233,08 | 237,50 | 0,85% | 239.397,00 |
| 02.04.2024 | 238,03 | 238,03 | 234,45 | 235,50 | -1,74% | 294.627,00 |
| 01.04.2024 | 246,48 | 246,48 | 239,39 | 239,67 | -2,10% | 293.023,00 |
| 28.03.2024 | 243,34 | 245,62 | 242,45 | 244,81 | 1,41% | 350.005,00 |
| 27.03.2024 | 237,50 | 241,52 | 237,50 | 241,41 | 1,55% | 258.617,00 |
| 26.03.2024 | 239,85 | 240,73 | 237,72 | 237,73 | -0,75% | 324.075,00 |
| 25.03.2024 | 241,28 | 243,30 | 238,33 | 239,53 | -1,02% | 310.124,00 |
| 22.03.2024 | 244,38 | 245,01 | 240,17 | 241,99 | -0,83% | 359.977,00 |
| 21.03.2024 | 241,50 | 244,80 | 240,16 | 244,01 | 1,38% | 315.082,00 |
| 20.03.2024 | 234,36 | 241,61 | 234,36 | 240,70 | 1,94% | 353.164,00 |
| 19.03.2024 | 237,95 | 238,95 | 235,42 | 236,13 | -0,62% | 244.922,00 |
| 18.03.2024 | 240,12 | 240,12 | 236,69 | 237,60 | -0,61% | 305.356,00 |
| 15.03.2024 | 235,03 | 239,84 | 235,03 | 239,07 | 0,82% | 562.275,00 |
| 14.03.2024 | 240,92 | 241,01 | 234,64 | 237,13 | -2,15% | 409.096,00 |
| 13.03.2024 | 240,08 | 243,10 | 240,08 | 242,34 | 0,71% | 278.870,00 |
| 12.03.2024 | 241,58 | 244,06 | 238,74 | 240,63 | -0,96% | 299.979,00 |
| 11.03.2024 | 245,44 | 247,61 | 242,74 | 242,97 | -1,01% | 277.654,00 |
| 08.03.2024 | 244,79 | 246,50 | 244,18 | 245,44 | 1,21% | 372.718,00 |
| 07.03.2024 | 244,79 | 244,79 | 241,22 | 242,50 | -0,08% | 515.068,00 |
| 06.03.2024 | 244,42 | 245,11 | 240,63 | 242,70 | -0,04% | 276.700,00 |
| 05.03.2024 | 241,83 | 245,54 | 241,41 | 242,80 | -0,32% | 559.146,00 |
| 04.03.2024 | 234,77 | 243,74 | 233,04 | 243,58 | 3,93% | 697.041,00 |
| 01.03.2024 | 229,68 | 234,47 | 226,84 | 234,37 | 1,28% | 455.595,00 |
| 29.02.2024 | 232,22 | 232,94 | 230,41 | 231,40 | 0,77% | 410.287,00 |
| 28.02.2024 | 226,36 | 232,76 | 226,19 | 229,63 | 0,83% | 445.017,00 |
| 27.02.2024 | 227,75 | 229,33 | 225,85 | 227,73 | 0,86% | 404.301,00 |
| 26.02.2024 | 229,27 | 230,38 | 225,40 | 225,79 | -1,55% | 401.980,00 |
| 23.02.2024 | 229,87 | 230,51 | 227,87 | 229,34 | -0,27% | 917.327,00 |
| 22.02.2024 | 234,38 | 235,15 | 229,94 | 229,95 | -2,24% | 513.045,00 |
| 21.02.2024 | 234,00 | 236,01 | 232,80 | 235,23 | 0,98% | 329.002,00 |
| 20.02.2024 | 234,55 | 236,16 | 232,76 | 232,95 | -1,03% | 627.594,00 |
| 16.02.2024 | 231,90 | 236,23 | 231,90 | 235,37 | 0,32% | 405.270,00 |
| 15.02.2024 | 229,71 | 234,70 | 229,52 | 234,62 | 3,24% | 366.689,00 |
| 14.02.2024 | 225,99 | 229,09 | 225,09 | 227,26 | 0,74% | 457.797,00 |
| 13.02.2024 | 225,12 | 225,91 | 223,06 | 225,59 | -2,25% | 402.150,00 |
| 12.02.2024 | 230,89 | 231,27 | 228,26 | 230,78 | 0,43% | 283.885,00 |
| 09.02.2024 | 228,69 | 230,36 | 228,46 | 229,80 | 0,20% | 276.367,00 |
| 08.02.2024 | 228,66 | 229,53 | 225,81 | 229,34 | 0,14% | 439.239,00 |
| 07.02.2024 | 232,54 | 232,54 | 225,80 | 229,02 | -1,70% | 668.088,00 |
| 06.02.2024 | 229,48 | 233,29 | 229,48 | 232,97 | 1,14% | 421.882,00 |
| 05.02.2024 | 233,15 | 233,15 | 229,90 | 230,34 | -2,41% | 444.306,00 |
| 02.02.2024 | 234,78 | 236,62 | 232,16 | 236,02 | -0,66% | 503.902,00 |
| 01.02.2024 | 232,50 | 237,67 | 230,37 | 237,60 | 1,86% | 574.299,00 |
| 31.01.2024 | 236,54 | 238,88 | 232,83 | 233,27 | -0,51% | 801.183,00 |
| 30.01.2024 | 234,74 | 236,46 | 233,37 | 234,47 | -1,03% | 299.463,00 |
| 29.01.2024 | 236,35 | 238,25 | 235,48 | 236,90 | 0,21% | 280.619,00 |
| 26.01.2024 | 234,60 | 236,56 | 232,46 | 236,41 | 1,06% | 293.145,00 |
| 25.01.2024 | 236,89 | 237,87 | 233,14 | 233,92 | -0,32% | 495.878,00 |
| 24.01.2024 | 239,97 | 240,77 | 234,51 | 234,66 | -1,72% | 441.094,00 |
| 23.01.2024 | 242,84 | 242,84 | 236,91 | 238,76 | -1,43% | 378.755,00 |
| 22.01.2024 | 242,06 | 243,07 | 240,50 | 242,22 | 0,57% | 396.817,00 |
| 19.01.2024 | 239,38 | 242,13 | 237,80 | 240,85 | 0,84% | 700.193,00 |
| 18.01.2024 | 241,33 | 241,99 | 238,46 | 238,85 | -1,18% | 417.314,00 |
| 17.01.2024 | 245,82 | 248,54 | 239,63 | 241,69 | -2,85% | 517.210,00 |
| 16.01.2024 | 248,27 | 249,14 | 246,50 | 248,77 | -0,12% | 422.748,00 |
| 12.01.2024 | 250,67 | 251,77 | 248,21 | 249,08 | 0,40% | 415.925,00 |
| 11.01.2024 | 245,98 | 248,27 | 245,74 | 248,08 | 0,08% | 334.856,00 |
| 10.01.2024 | 248,18 | 249,47 | 246,73 | 247,88 | 0,00% | 319.759,00 |
| 09.01.2024 | 245,45 | 249,16 | 242,92 | 247,88 | -0,18% | 333.528,00 |
| 08.01.2024 | 243,67 | 248,36 | 241,98 | 248,33 | 1,95% | 370.783,00 |
| 05.01.2024 | 241,66 | 245,57 | 240,98 | 243,58 | -0,09% | 476.297,00 |
| 04.01.2024 | 241,67 | 245,63 | 241,67 | 243,80 | 0,44% | 372.146,00 |
| 03.01.2024 | 247,74 | 247,82 | 241,81 | 242,74 | -2,85% | 364.340,00 |
| 02.01.2024 | 247,01 | 251,12 | 247,01 | 249,87 | 0,78% | 328.273,00 |
| 29.12.2023 | 248,76 | 250,50 | 247,82 | 247,94 | -1,90% | 458.167,00 |
| 28.12.2023 | 249,60 | 252,85 | 249,10 | 252,75 | 1,41% | 329.758,00 |
| 27.12.2023 | 246,40 | 249,30 | 246,14 | 249,23 | 0,85% | 202.638,00 |
| 26.12.2023 | 244,64 | 247,47 | 244,50 | 247,12 | 1,13% | 231.267,00 |
| 22.12.2023 | 243,38 | 246,52 | 243,38 | 244,37 | 0,93% | 266.988,00 |
| 21.12.2023 | 242,09 | 242,95 | 238,32 | 242,12 | 0,70% | 362.716,00 |
| 20.12.2023 | 245,71 | 246,33 | 240,23 | 240,43 | -2,20% | 496.121,00 |
| 19.12.2023 | 247,29 | 247,29 | 244,42 | 245,84 | -0,13% | 443.406,00 |
| 18.12.2023 | 244,84 | 247,47 | 244,16 | 246,16 | 0,49% | 581.357,00 |
| 15.12.2023 | 246,37 | 247,00 | 241,85 | 244,95 | -1,43% | 1.034.828,00 |
| 14.12.2023 | 243,69 | 251,48 | 243,09 | 248,50 | 4,24% | 728.765,00 |
| 13.12.2023 | 228,55 | 240,38 | 227,59 | 238,39 | 4,74% | 483.291,00 |
| 12.12.2023 | 226,46 | 228,98 | 225,30 | 227,61 | 0,24% | 596.315,00 |
| 11.12.2023 | 225,40 | 227,12 | 223,91 | 227,07 | 0,42% | 471.848,00 |