Deutsche Märkte geschlossen

Essex Property Trust, Inc. (ESS)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
217,72-2,19 (-1,00%)
Börsenschluss: 04:03PM EST
217,72 -0,03 (-0,01%)
Nachbörse: 04:23PM EST
Zeitraum:
04. Dez. 2021 - 04. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 2022218,44219,67217,29217,72217,72374.200
01. Dez. 2022224,01224,01217,36219,91219,91492.400
30. Nov. 2022212,97220,48210,60220,38220,38793.600
29. Nov. 2022209,29214,50209,29214,49214,49503.100
28. Nov. 2022212,29213,56209,80210,46210,46582.700
25. Nov. 2022213,12213,72211,82212,61212,61132.900
23. Nov. 2022212,72213,84209,89211,86211,86284.000
22. Nov. 2022213,54214,17211,86213,74213,74301.300
21. Nov. 2022210,99214,30210,02213,52213,52503.100
18. Nov. 2022211,05211,59207,94211,59211,59934.200
17. Nov. 2022206,85208,61205,76207,52207,52541.400
16. Nov. 2022210,87214,17208,58210,02210,02588.300
15. Nov. 2022214,01214,27208,84212,18212,18944.500
14. Nov. 2022213,79215,16210,28210,47210,47869.900
11. Nov. 2022217,67219,04211,58215,30215,30852.900
10. Nov. 2022215,00219,04213,75218,56218,561.296.700
09. Nov. 2022208,10209,28205,83207,34207,34657.800
08. Nov. 2022209,71210,92206,64207,95207,95686.100
07. Nov. 2022214,24215,54208,63209,48209,48711.000
04. Nov. 2022214,85217,79208,71214,24214,24559.200
03. Nov. 2022213,02216,39210,66213,99213,99792.800
02. Nov. 2022219,76224,99216,19216,32216,32467.900
01. Nov. 2022224,43224,43220,85221,39221,39563.900
31. Okt. 2022221,12224,30220,00222,24222,241.070.600
28. Okt. 2022220,11222,60218,38222,24222,24958.400
27. Okt. 2022224,49228,94219,58221,57221,571.174.400
26. Okt. 2022235,28237,71227,58228,26228,26721.600
25. Okt. 2022228,67236,61228,67236,45236,45380.700
24. Okt. 2022230,49230,85225,86227,64227,64376.300
21. Okt. 2022227,47230,77223,90227,78227,78515.300
20. Okt. 2022227,91231,05225,66226,72226,72498.800
19. Okt. 2022230,40232,00226,38227,12227,12274.700
18. Okt. 2022234,28237,31231,16233,28233,28318.100
17. Okt. 2022227,34232,29225,08231,27231,27321.700
14. Okt. 2022232,57232,79221,93222,62222,62505.800
13. Okt. 2022219,85230,65218,83229,20229,20550.300
12. Okt. 2022226,51226,59223,06224,02224,02551.100
11. Okt. 2022222,13228,08220,47226,85226,85555.100
10. Okt. 2022222,00223,53219,16221,44221,44689.600
07. Okt. 2022226,83228,23220,25221,21221,21537.400
06. Okt. 2022236,00237,27228,64228,69228,69506.700
05. Okt. 2022242,66242,66234,56236,35236,35453.400
04. Okt. 2022248,13249,67242,63245,52245,52715.900
03. Okt. 2022245,97248,20242,26246,80246,80422.300
30. Sept. 2022241,18244,14238,53242,23242,23770.500
29. Sept. 2022240,30241,72236,01238,66238,66494.500
29. Sept. 20222.2 Dividende
28. Sept. 2022240,86246,22238,17244,70242,50746.200
27. Sept. 2022242,24244,52238,24238,35236,21351.400
26. Sept. 2022247,13247,13237,89240,98238,81395.700
23. Sept. 2022245,93252,42244,64248,08245,85391.700
22. Sept. 2022246,59249,47244,36248,06245,83330.000
21. Sept. 2022253,57254,11247,61247,63245,40353.600
20. Sept. 2022255,99255,99248,72251,10248,84583.700
19. Sept. 2022257,36258,49252,94257,52255,20538.900
16. Sept. 2022261,13261,32256,43261,06258,71705.800
15. Sept. 2022263,67265,43260,71260,93258,58367.800
14. Sept. 2022266,89267,09261,79264,59262,21444.500
13. Sept. 2022273,74274,61266,98268,12265,71465.900
12. Sept. 2022278,93279,96277,33278,38275,88289.400
09. Sept. 2022275,39280,52273,49278,26275,76257.500
08. Sept. 2022273,03276,06271,10275,28272,81175.900
07. Sept. 2022270,45274,44269,79274,40271,93222.500
06. Sept. 2022267,14270,54266,69269,78267,35226.200
02. Sept. 2022269,37270,88265,65265,98263,59276.700
01. Sept. 2022263,73268,20261,27268,00265,59356.500
31. Aug. 2022268,54269,37264,47265,06262,68408.200
30. Aug. 2022270,44271,33265,76266,33263,94336.200
29. Aug. 2022273,16273,96270,34270,41267,98276.200
26. Aug. 2022283,62284,20274,78274,80272,33384.000
25. Aug. 2022280,29283,54279,29283,54280,99318.100
24. Aug. 2022278,40280,67276,96280,28277,76396.100
23. Aug. 2022283,41283,99276,53277,69275,19327.200
22. Aug. 2022286,84287,95279,65284,44281,88335.500
19. Aug. 2022292,14292,34288,83290,01287,40490.900
18. Aug. 2022297,88298,08291,84293,29290,65365.900
17. Aug. 2022296,19299,20295,48297,53294,86243.200
16. Aug. 2022295,28300,33294,33298,47295,79244.300
15. Aug. 2022297,12298,97295,00296,99294,32248.300
12. Aug. 2022295,00297,47293,70297,13294,46232.400
11. Aug. 2022292,73295,41291,20292,75290,12392.400
10. Aug. 2022290,00291,62286,43291,20288,58399.700
09. Aug. 2022281,05286,31281,05286,14283,57359.600
08. Aug. 2022281,62283,61280,51280,83278,31295.200
05. Aug. 2022276,47278,99275,00278,75276,24235.800
04. Aug. 2022277,83278,21273,60278,05275,55471.600
03. Aug. 2022277,87281,65274,49275,47272,99325.700
02. Aug. 2022279,66281,82275,83276,87274,38538.500
01. Aug. 2022284,58285,60279,56279,89277,37298.200
29. Juli 2022285,37287,50282,91286,53283,95976.600
28. Juli 2022278,65285,69277,34284,80282,24402.900
27. Juli 2022272,57281,37272,57277,30274,81545.100
26. Juli 2022274,07275,78272,84273,69271,23372.000
25. Juli 2022272,98275,58272,50273,81271,35415.600
22. Juli 2022271,12273,89268,88273,81271,35530.000
21. Juli 2022267,67269,79265,74269,61267,19328.100
20. Juli 2022266,16270,84265,73268,17265,76362.400
19. Juli 2022264,96267,31262,25266,59264,19515.100
18. Juli 2022266,00267,21261,43262,58260,22313.500
15. Juli 2022265,87266,84261,78265,45263,06341.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...