Holen Sie sich die Stockscreener-App
31.31
0.45%
0.14
Essential Properties Realty Trust Inc-Aktien (EPRT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-20 | $31.46 | $31.10 | $0.36 | 1,192,702.0 | +0.45% |
| 2026-05-19 | $31.37 | $30.89 | $0.485 | 1,937,977.0 | +0.84% |
| 2026-05-18 | $30.93 | $30.33 | $0.60 | 799,517.0 | +2.32% |
| 2026-05-15 | $30.63 | $30.11 | $0.52 | 1,217,381.0 | -1.21% |
| 2026-05-14 | $30.89 | $30.40 | $0.49 | 1,611,300.0 | -0.33% |
| 2026-05-13 | $31.17 | $30.60 | $0.57 | 1,506,505.0 | -1.89% |
| 2026-05-12 | $31.50 | $31.04 | $0.46 | 878,388.0 | -0.26% |
| 2026-05-11 | $31.62 | $31.22 | $0.40 | 1,037,075.0 | -0.16% |
| 2026-05-08 | $31.73 | $31.38 | $0.35 | 1,238,248.0 | -0.22% |
| 2026-05-07 | $31.57 | $31.08 | $0.49 | 1,676,992.0 | +0.22% |
| 2026-05-06 | $31.69 | $31.18 | $0.51 | 2,775,265.0 | +0.71% |
| 2026-05-05 | $31.20 | $30.88 | $0.32 | 1,235,189.0 | +0.52% |
| 2026-05-04 | $31.46 | $30.88 | $0.58 | 1,111,910.0 | -0.77% |
| 2026-05-01 | $31.54 | $31.16 | $0.38 | 1,809,063.0 | -0.54% |
| 2026-04-30 | $31.60 | $31.12 | $0.48 | 1,886,366.0 | +0.87% |
| 2026-04-29 | $31.55 | $31.05 | $0.50 | 1,947,922.0 | -0.61% |
| 2026-04-28 | $31.50 | $30.99 | $0.515 | 2,933,992.0 | +0.80% |
| 2026-04-27 | $31.96 | $31.09 | $0.875 | 2,542,343.0 | -1.02% |
| 2026-04-24 | $31.98 | $31.41 | $0.57 | 3,322,934.0 | -0.25% |
| 2026-04-23 | $32.64 | $31.08 | $1.56 | 5,877,975.0 | -1.81% |
| 2026-04-22 | $33.08 | $31.90 | $1.18 | 2,352,681.0 | -2.67% |
| 2026-04-21 | $33.38 | $32.82 | $0.56 | 1,818,368.0 | -1.02% |
Essential Properties Realty Trust Inc-Aktien (EPRT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Essential Properties Realty Trust Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der EPRT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Essential Properties Realty Trust Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Essential Properties Realty Trust Inc-Aktien (EPRT) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $31.73 | $30.11 | $1.62 | 21,220,214.0 | -0.38% |
| 2026-04 | $33.60 | $30.11 | $3.49 | 51,069,468.0 | +3.52% |
| 2026-03 | $34.73 | $30.31 | $4.42 | 48,422,260.0 | -10.55% |
| 2026-02 | $34.38 | $29.77 | $4.61 | 39,968,545.0 | +11.79% |
| 2026-01 | $31.20 | $29.21 | $1.99 | 36,482,426.0 | +2.36% |
Essential Properties Realty Trust Inc-Aktien (EPRT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $31.72 | $29.37 | $2.35 | 34,857,543.0 | -4.96% |
| 2025-11 | $31.91 | $29.34 | $2.57 | 34,498,360.0 | +5.96% |
| 2025-10 | $32.05 | $28.95 | $3.10 | 45,100,977.0 | +0.40% |
| 2025-09 | $31.16 | $29.24 | $1.92 | 38,766,230.0 | -4.98% |
| 2025-08 | $31.72 | $29.76 | $1.96 | 26,705,480.0 | +2.72% |
| 2025-07 | $32.47 | $30.21 | $2.26 | 42,198,636.0 | -4.45% |
| 2025-06 | $33.35 | $31.20 | $2.15 | 40,544,084.0 | -1.82% |
| 2025-05 | $32.69 | $30.98 | $1.71 | 27,447,132.0 | +1.03% |
| 2025-04 | $32.94 | $27.44 | $5.50 | 40,826,448.0 | -1.44% |
| 2025-03 | $32.99 | $30.28 | $2.71 | 44,023,789.0 | -0.24% |
| 2025-02 | $32.83 | $30.06 | $2.77 | 22,694,190.0 | +1.93% |
| 2025-01 | $32.40 | $30.20 | $2.20 | 18,950,228.0 | +2.62% |
Essential Properties Realty Trust Inc-Aktien (EPRT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $34.01 | $30.60 | $3.41 | 22,423,724.0 | -8.48% |
| 2024-11 | $34.88 | $31.39 | $3.49 | 21,887,618.0 | +7.60% |
| 2024-10 | $34.37 | $31.67 | $2.70 | 22,452,260.0 | -7.20% |
| 2024-09 | $34.51 | $31.45 | $3.06 | 27,253,441.0 | +7.02% |
| 2024-08 | $32.04 | $27.82 | $4.22 | 28,685,135.0 | +7.84% |
| 2024-07 | $31.23 | $27.28 | $3.95 | 24,448,237.0 | +6.78% |
| 2024-06 | $28.18 | $26.62 | $1.55 | 33,536,304.0 | +3.47% |
| 2024-05 | $27.70 | $26.07 | $1.63 | 23,519,276.0 | +1.67% |
| 2024-04 | $26.72 | $24.72 | $2.00 | 23,248,456.0 | -1.20% |
| 2024-03 | $26.77 | $23.71 | $3.06 | 35,627,345.0 | +11.59% |
| 2024-02 | $25.28 | $23.58 | $1.70 | 24,230,455.0 | -4.09% |
| 2024-01 | $26.39 | $24.38 | $2.01 | 23,050,931.0 | -2.54% |
2.28%
0.09%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):