25,800$
0,27%
Echtzeit-Aktienkurs Essential Properties Realty Trust Inc.
Bid:
Ask:
Aktienkurse zur Essential Properties Realty Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 25,80 | 25,97 | 25,69 | 25,79 | 0,23% | 137.057,00 |
| 25.04.2024 | 26,10 | 26,37 | 25,72 | 25,73 | -2,28% | 1.782.012,00 |
| 24.04.2024 | 26,09 | 26,41 | 26,02 | 26,33 | 0,19% | 1.189.735,00 |
| 23.04.2024 | 25,78 | 26,39 | 25,78 | 26,28 | 2,02% | 1.295.809,00 |
| 22.04.2024 | 25,48 | 25,81 | 25,30 | 25,76 | 1,10% | 830.554,00 |
| 19.04.2024 | 25,16 | 25,53 | 25,09 | 25,48 | 1,27% | 1.279.648,00 |
| 18.04.2024 | 25,00 | 25,18 | 24,82 | 25,16 | 1,00% | 863.442,00 |
| 17.04.2024 | 24,85 | 25,10 | 24,77 | 24,91 | 0,61% | 650.893,00 |
| 16.04.2024 | 24,98 | 25,04 | 24,72 | 24,76 | -1,63% | 588.098,00 |
| 15.04.2024 | 25,49 | 25,54 | 24,95 | 25,17 | -1,06% | 881.661,00 |
| 12.04.2024 | 25,65 | 25,69 | 25,33 | 25,44 | -0,82% | 736.101,00 |
| 11.04.2024 | 25,39 | 25,86 | 25,26 | 25,65 | 1,34% | 1.297.347,00 |
| 10.04.2024 | 25,84 | 25,84 | 25,12 | 25,31 | -4,67% | 1.188.044,00 |
| 09.04.2024 | 26,10 | 26,61 | 26,05 | 26,55 | 1,92% | 1.059.671,00 |
| 08.04.2024 | 25,54 | 26,06 | 25,54 | 26,05 | 2,04% | 832.953,00 |
| 05.04.2024 | 25,30 | 25,61 | 25,22 | 25,53 | 0,24% | 631.356,00 |
| 04.04.2024 | 25,50 | 25,81 | 25,36 | 25,47 | 0,71% | 1.091.992,00 |
| 03.04.2024 | 25,35 | 25,57 | 25,16 | 25,29 | -0,78% | 953.732,00 |
| 02.04.2024 | 25,95 | 25,95 | 25,25 | 25,49 | -2,71% | 1.479.997,00 |
| 01.04.2024 | 26,72 | 26,72 | 26,06 | 26,20 | -1,73% | 1.245.628,00 |
| 28.03.2024 | 26,65 | 26,77 | 26,53 | 26,66 | 0,49% | 1.853.968,00 |
| 27.03.2024 | 26,09 | 26,55 | 26,00 | 26,53 | 1,45% | 1.993.279,00 |
| 26.03.2024 | 25,83 | 26,17 | 25,71 | 26,15 | 1,59% | 1.797.106,00 |
| 25.03.2024 | 25,71 | 25,85 | 25,71 | 25,74 | 0,23% | 1.051.768,00 |
| 22.03.2024 | 26,27 | 26,27 | 25,66 | 25,68 | -0,93% | 1.521.173,00 |
| 21.03.2024 | 25,71 | 26,01 | 25,70 | 25,92 | 1,57% | 1.113.472,00 |
| 20.03.2024 | 25,18 | 25,52 | 25,17 | 25,52 | 0,87% | 785.703,00 |
| 19.03.2024 | 25,46 | 25,56 | 25,24 | 25,30 | -0,43% | 1.185.972,00 |
| 18.03.2024 | 25,28 | 25,60 | 25,23 | 25,41 | 0,20% | 1.294.330,00 |
| 15.03.2024 | 24,91 | 25,41 | 24,86 | 25,36 | 0,44% | 2.854.537,00 |
| 14.03.2024 | 25,61 | 25,61 | 25,06 | 25,25 | -1,10% | 2.284.099,00 |
| 13.03.2024 | 25,45 | 25,92 | 25,45 | 25,53 | 0,12% | 3.351.980,00 |
| 12.03.2024 | 25,70 | 25,71 | 25,20 | 25,50 | 1,07% | 4.763.200,00 |
| 11.03.2024 | 24,91 | 25,25 | 24,81 | 25,23 | 1,20% | 1.163.671,00 |
| 08.03.2024 | 25,04 | 25,22 | 24,86 | 24,93 | 0,24% | 1.077.141,00 |
| 07.03.2024 | 24,82 | 24,89 | 24,54 | 24,87 | 0,57% | 951.903,00 |
| 06.03.2024 | 24,69 | 24,83 | 24,59 | 24,73 | 0,69% | 915.055,00 |
| 05.03.2024 | 24,55 | 25,00 | 24,52 | 24,56 | 0,29% | 2.072.252,00 |
| 04.03.2024 | 24,36 | 24,66 | 24,23 | 24,49 | 0,49% | 1.028.408,00 |
| 01.03.2024 | 23,97 | 24,39 | 23,71 | 24,37 | 2,01% | 2.560.585,00 |
| 29.02.2024 | 23,98 | 24,07 | 23,58 | 23,89 | 0,46% | 4.903.469,00 |
| 28.02.2024 | 24,00 | 24,14 | 23,76 | 23,78 | -1,45% | 1.479.742,00 |
| 27.02.2024 | 24,38 | 24,50 | 24,07 | 24,13 | -0,58% | 959.864,00 |
| 26.02.2024 | 24,50 | 24,71 | 24,27 | 24,27 | -1,18% | 714.853,00 |
| 23.02.2024 | 24,69 | 24,76 | 24,52 | 24,56 | -0,49% | 552.395,00 |
| 22.02.2024 | 24,51 | 24,76 | 24,37 | 24,68 | 0,49% | 1.044.915,00 |
| 21.02.2024 | 24,70 | 24,83 | 24,44 | 24,56 | -0,24% | 806.096,00 |
| 20.02.2024 | 24,70 | 24,91 | 24,51 | 24,62 | -0,28% | 1.070.908,00 |
| 16.02.2024 | 24,36 | 24,98 | 24,28 | 24,69 | 0,61% | 1.512.590,00 |
| 15.02.2024 | 24,31 | 24,94 | 24,28 | 24,54 | 1,45% | 1.450.585,00 |
| 14.02.2024 | 24,24 | 24,33 | 23,97 | 24,19 | -0,04% | 1.375.812,00 |
| 13.02.2024 | 24,03 | 24,38 | 23,82 | 24,20 | -1,71% | 1.494.209,00 |
| 12.02.2024 | 24,64 | 24,75 | 24,49 | 24,62 | 0,12% | 1.092.309,00 |
| 09.02.2024 | 24,61 | 24,65 | 24,23 | 24,59 | -0,16% | 663.668,00 |
| 08.02.2024 | 24,32 | 24,70 | 24,26 | 24,63 | 1,07% | 764.445,00 |
| 07.02.2024 | 24,65 | 24,65 | 24,36 | 24,37 | -0,77% | 646.079,00 |
| 06.02.2024 | 24,26 | 24,63 | 24,20 | 24,56 | 1,11% | 643.808,00 |
| 05.02.2024 | 24,41 | 24,56 | 24,14 | 24,29 | -2,02% | 722.502,00 |
| 02.02.2024 | 24,94 | 25,00 | 24,58 | 24,79 | -1,82% | 751.422,00 |
| 01.02.2024 | 24,88 | 25,28 | 24,71 | 25,25 | 1,36% | 1.136.969,00 |
| 31.01.2024 | 25,14 | 25,35 | 24,70 | 24,91 | -0,44% | 1.422.315,00 |
| 30.01.2024 | 24,98 | 25,08 | 24,72 | 25,02 | -0,12% | 659.389,00 |
| 29.01.2024 | 24,71 | 25,07 | 24,63 | 25,05 | 1,33% | 836.299,00 |
| 26.01.2024 | 25,03 | 25,11 | 24,70 | 24,72 | -0,80% | 598.870,00 |
| 25.01.2024 | 25,07 | 25,07 | 24,81 | 24,92 | 1,10% | 1.206.769,00 |
| 24.01.2024 | 25,16 | 25,24 | 24,54 | 24,65 | -1,16% | 1.043.713,00 |
| 23.01.2024 | 25,33 | 25,44 | 24,80 | 24,94 | -1,07% | 733.902,00 |
| 22.01.2024 | 25,23 | 25,57 | 25,14 | 25,21 | 0,68% | 1.219.309,00 |
| 19.01.2024 | 24,64 | 25,11 | 24,38 | 25,04 | 1,54% | 1.475.935,00 |
| 18.01.2024 | 25,06 | 25,09 | 24,60 | 24,66 | -1,48% | 1.480.819,00 |
| 17.01.2024 | 25,17 | 25,41 | 24,71 | 25,03 | -1,73% | 1.988.929,00 |
| 16.01.2024 | 25,53 | 25,72 | 25,39 | 25,47 | -1,05% | 1.068.412,00 |
| 12.01.2024 | 26,19 | 26,19 | 25,68 | 25,74 | -0,39% | 874.679,00 |
| 11.01.2024 | 25,99 | 26,03 | 25,67 | 25,84 | -0,92% | 1.273.663,00 |
| 10.01.2024 | 26,29 | 26,39 | 26,00 | 26,08 | -0,76% | 1.574.468,00 |
| 09.01.2024 | 25,76 | 26,28 | 25,67 | 26,28 | 0,92% | 1.132.268,00 |
| 08.01.2024 | 25,57 | 26,10 | 25,48 | 26,04 | 2,24% | 885.134,00 |
| 05.01.2024 | 25,30 | 25,62 | 25,16 | 25,47 | -0,16% | 668.010,00 |
| 04.01.2024 | 25,74 | 25,78 | 25,42 | 25,51 | -0,55% | 924.796,00 |
| 03.01.2024 | 25,83 | 25,87 | 25,51 | 25,65 | -1,35% | 1.087.349,00 |
| 02.01.2024 | 25,50 | 26,02 | 25,34 | 26,00 | 1,72% | 849.922,00 |
| 29.12.2023 | 25,95 | 25,96 | 25,54 | 25,56 | -1,88% | 757.337,00 |
| 28.12.2023 | 25,75 | 26,07 | 25,70 | 26,05 | -0,12% | 882.706,00 |
| 27.12.2023 | 26,04 | 26,09 | 25,92 | 26,08 | 0,19% | 745.420,00 |
| 26.12.2023 | 25,84 | 26,10 | 25,81 | 26,03 | 0,70% | 810.125,00 |
| 22.12.2023 | 25,88 | 26,07 | 25,71 | 25,85 | 0,51% | 1.123.066,00 |
| 21.12.2023 | 25,73 | 25,88 | 25,37 | 25,72 | 0,70% | 1.229.209,00 |
| 20.12.2023 | 25,67 | 26,03 | 25,50 | 25,54 | -0,47% | 2.583.866,00 |
| 19.12.2023 | 25,61 | 25,93 | 25,56 | 25,66 | 0,86% | 1.660.965,00 |
| 18.12.2023 | 25,90 | 25,90 | 25,43 | 25,44 | -1,09% | 1.570.918,00 |
| 15.12.2023 | 25,99 | 26,21 | 25,52 | 25,72 | -1,38% | 4.332.448,00 |
| 14.12.2023 | 26,01 | 26,15 | 25,72 | 26,08 | 2,27% | 1.597.870,00 |
| 13.12.2023 | 24,67 | 25,61 | 24,53 | 25,50 | 3,32% | 1.615.148,00 |
| 12.12.2023 | 24,40 | 24,86 | 24,24 | 24,68 | 0,98% | 1.636.182,00 |
| 11.12.2023 | 24,31 | 24,51 | 23,98 | 24,44 | 0,53% | 1.304.506,00 |
| 08.12.2023 | 24,53 | 24,64 | 24,13 | 24,31 | -1,34% | 1.103.628,00 |
| 07.12.2023 | 24,46 | 24,82 | 24,41 | 24,64 | 0,53% | 1.636.875,00 |
| 06.12.2023 | 25,02 | 25,14 | 24,48 | 24,51 | -1,25% | 984.502,00 |
| 05.12.2023 | 24,99 | 25,06 | 24,49 | 24,82 | -0,68% | 2.316.192,00 |
| 04.12.2023 | 24,42 | 25,04 | 24,31 | 24,99 | 1,79% | 1.145.083,00 |