Holen Sie sich die Stockscreener-App
30.33
0.39%
-0.12
Essential Properties Realty Trust Inc-Aktien (EPRT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-14 | $30.42 | $30.14 | $0.285 | 999,322.0 | -0.39% |
| 2025-08-13 | $30.58 | $30.10 | $0.48 | 1,816,184.0 | +0.76% |
| 2025-08-12 | $30.27 | $29.76 | $0.515 | 1,177,841.0 | +1.07% |
| 2025-08-11 | $30.45 | $29.90 | $0.55 | 1,130,874.0 | -1.06% |
| 2025-08-08 | $30.71 | $30.22 | $0.49 | 1,177,804.0 | -0.36% |
| 2025-08-07 | $30.41 | $30.02 | $0.39 | 1,024,103.0 | +1.03% |
| 2025-08-06 | $30.96 | $30.00 | $0.96 | 1,568,609.0 | -2.37% |
| 2025-08-05 | $30.93 | $30.60 | $0.33 | 2,155,201.0 | -0.29% |
| 2025-08-04 | $30.99 | $30.52 | $0.47 | 1,346,597.0 | +0.98% |
| 2025-08-01 | $30.74 | $30.14 | $0.605 | 1,612,663.0 | +0.16% |
| 2025-07-31 | $30.92 | $30.29 | $0.63 | 1,713,305.0 | -0.59% |
| 2025-07-30 | $31.37 | $30.46 | $0.91 | 1,581,452.0 | -1.98% |
| 2025-07-29 | $31.41 | $30.60 | $0.815 | 2,495,107.0 | +2.69% |
| 2025-07-28 | $30.86 | $30.47 | $0.39 | 1,860,455.0 | -0.49% |
| 2025-07-25 | $30.76 | $30.27 | $0.485 | 1,633,068.0 | +0.23% |
| 2025-07-24 | $30.91 | $30.21 | $0.695 | 2,098,292.0 | -0.10% |
| 2025-07-23 | $30.64 | $30.40 | $0.24 | 1,236,992.0 | -0.94% |
| 2025-07-22 | $30.99 | $30.31 | $0.68 | 2,191,860.0 | +1.31% |
| 2025-07-21 | $30.83 | $30.37 | $0.46 | 1,694,864.0 | -0.07% |
| 2025-07-18 | $30.82 | $30.21 | $0.61 | 2,432,428.0 | -0.52% |
| 2025-07-17 | $31.15 | $30.65 | $0.50 | 2,076,375.0 | -1.22% |
| 2025-07-16 | $31.31 | $30.80 | $0.51 | 2,478,373.0 | +0.10% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $30.99 | $29.76 | $1.23 | 15,008,520.0 | -0.52% |
| 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% |
Essential Properties Realty Trust Inc-Aktien (EPRT) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $26.21 | $23.60 | $2.61 | 30,016,185.0 | +7.62% |
| 2023-11 | $23.87 | $21.97 | $1.90 | 22,672,709.0 | +8.20% |
| 2023-10 | $22.02 | $20.49 | $1.53 | 29,400,890.0 | +1.48% |
| 2023-09 | $24.24 | $21.32 | $2.92 | 26,209,389.0 | -9.95% |
| 2023-08 | $24.63 | $23.15 | $1.48 | 19,150,675.0 | -2.16% |
| 2023-07 | $26.15 | $23.09 | $3.06 | 19,132,578.0 | +4.29% |
| 2023-06 | $25.12 | $22.77 | $2.35 | 23,909,101.0 | -1.63% |
| 2023-05 | $25.70 | $23.38 | $2.33 | 15,508,424.0 | -3.31% |
| 2023-04 | $25.04 | $23.52 | $1.52 | 14,048,136.0 | -0.40% |
| 2023-03 | $26.30 | $22.86 | $3.44 | 20,664,108.0 | -3.53% |
| 2023-02 | $26.43 | $24.45 | $1.98 | 18,640,116.0 | +1.10% |
| 2023-01 | $25.50 | $22.55 | $2.95 | 20,876,084.0 | +8.56% |
1.24%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):