Holen Sie sich die Stockscreener-App
30.65
1.32%
-0.41
Handel nachbörslich:
30.65
Essential Properties Realty Trust Inc-Aktien (EPRT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-05 | $31.13 | $30.50 | $0.63 | 1,464,122.0 | -1.32% |
| 2025-12-04 | $31.44 | $31.00 | $0.445 | 1,531,352.0 | -0.86% |
| 2025-12-03 | $31.43 | $31.00 | $0.425 | 1,749,197.0 | +0.93% |
| 2025-12-02 | $31.72 | $31.02 | $0.70 | 1,999,311.0 | -1.46% |
| 2025-12-01 | $31.63 | $31.32 | $0.312 | 1,123,745.0 | -0.51% |
| 2025-11-28 | $31.68 | $31.40 | $0.285 | 711,040.0 | +0.60% |
| 2025-11-26 | $31.84 | $31.35 | $0.49 | 1,935,886.0 | +0.10% |
| 2025-11-25 | $31.91 | $31.42 | $0.49 | 1,668,885.0 | -0.35% |
| 2025-11-24 | $31.73 | $31.31 | $0.42 | 3,077,697.0 | +0.29% |
| 2025-11-21 | $31.47 | $30.89 | $0.58 | 2,530,993.0 | +1.91% |
| 2025-11-20 | $31.04 | $30.73 | $0.31 | 1,744,265.0 | +0.52% |
| 2025-11-19 | $31.11 | $30.58 | $0.53 | 1,692,874.0 | -0.61% |
| 2025-11-18 | $31.00 | $30.61 | $0.39 | 2,636,121.0 | +0.49% |
| 2025-11-17 | $31.18 | $30.68 | $0.50 | 2,125,930.0 | -0.36% |
| 2025-11-14 | $30.95 | $30.48 | $0.48 | 1,456,433.0 | +0.26% |
| 2025-11-13 | $30.90 | $30.33 | $0.57 | 1,325,346.0 | +0.69% |
| 2025-11-12 | $30.91 | $30.52 | $0.395 | 1,427,566.0 | -1.26% |
| 2025-11-11 | $31.04 | $30.36 | $0.68 | 1,342,623.0 | +1.38% |
| 2025-11-10 | $30.68 | $30.23 | $0.445 | 1,801,928.0 | -0.03% |
| 2025-11-07 | $30.57 | $29.76 | $0.81 | 1,264,524.0 | +2.38% |
| 2025-11-06 | $29.98 | $29.47 | $0.51 | 1,444,552.0 | +0.57% |
| 2025-11-05 | $29.88 | $29.43 | $0.455 | 1,652,220.0 | +0.34% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $31.72 | $30.50 | $1.22 | 9,331,849.0 | -3.19% |
| 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% |
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% |
0.09%
1.06%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):