Holen Sie sich die Stockscreener-App
267.80
1.57%
4.14
Handel nachbörslich:
267.80
Essex Property Trust Inc-Aktien (ESS) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-26 | $268.0 | $263.7 | $4.37 | 322,069.0 | +1.57% |
| 2025-09-25 | $265.5 | $263.2 | $2.26 | 430,842.0 | -0.35% |
| 2025-09-24 | $269.0 | $264.2 | $4.77 | 285,942.0 | -1.21% |
| 2025-09-23 | $268.6 | $266.0 | $2.64 | 257,664.0 | +0.54% |
| 2025-09-22 | $267.2 | $264.1 | $3.07 | 360,621.0 | -0.43% |
| 2025-09-19 | $269.9 | $267.2 | $2.76 | 858,674.0 | -0.40% |
| 2025-09-18 | $269.6 | $265.4 | $4.25 | 362,637.0 | +0.90% |
| 2025-09-17 | $270.8 | $265.3 | $5.56 | 356,850.0 | +0.26% |
| 2025-09-16 | $266.9 | $264.0 | $2.89 | 496,672.0 | +0.35% |
| 2025-09-15 | $267.3 | $264.3 | $2.96 | 606,494.0 | -0.92% |
| 2025-09-12 | $270.1 | $266.0 | $4.10 | 244,805.0 | -0.64% |
| 2025-09-11 | $269.5 | $263.0 | $6.52 | 273,574.0 | +1.96% |
| 2025-09-10 | $270.4 | $263.5 | $6.89 | 275,920.0 | -1.94% |
| 2025-09-09 | $269.1 | $265.1 | $4.08 | 256,400.0 | +1.19% |
| 2025-09-08 | $266.6 | $264.2 | $2.43 | 319,114.0 | -0.90% |
| 2025-09-05 | $269.9 | $264.8 | $5.13 | 395,001.0 | +1.37% |
| 2025-09-04 | $264.6 | $258.8 | $5.74 | 435,163.0 | +1.14% |
| 2025-09-03 | $262.2 | $259.5 | $2.69 | 365,836.0 | +0.35% |
| 2025-09-02 | $268.4 | $260.2 | $8.12 | 384,025.0 | -3.56% |
| 2025-08-29 | $270.7 | $267.4 | $3.31 | 388,336.0 | +0.86% |
| 2025-08-28 | $268.2 | $264.8 | $3.44 | 321,844.0 | +0.11% |
| 2025-08-27 | $268.1 | $264.1 | $3.93 | 331,278.0 | +1.08% |
Essex Property Trust Inc-Aktien (ESS) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Essex Property Trust Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ESS-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Essex Property Trust Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Essex Property Trust Inc-Aktien (ESS) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $270.8 | $258.8 | $12.02 | 7,610,372.0 | -0.89% |
| 2025-08 | $270.7 | $250.8 | $19.87 | 10,131,689.0 | +3.86% |
| 2025-07 | $292.9 | $258.8 | $34.10 | 11,618,973.0 | -8.19% |
| 2025-06 | $291.0 | $276.3 | $14.70 | 10,008,234.0 | -0.18% |
| 2025-05 | $293.9 | $269.1 | $24.75 | 8,907,032.0 | +1.70% |
| 2025-04 | $308.5 | $243.8 | $64.67 | 11,192,185.0 | -8.94% |
| 2025-03 | $315.7 | $287.2 | $28.48 | 8,168,953.0 | -1.60% |
| 2025-02 | $312.1 | $280.3 | $31.77 | 8,746,800.0 | +9.49% |
| 2025-01 | $291.5 | $268.0 | $23.53 | 8,608,303.0 | -0.30% |
Essex Property Trust Inc-Aktien (ESS) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $308.5 | $278.1 | $30.36 | 6,798,160.0 | -8.91% |
| 2024-11 | $314.6 | $275.6 | $39.05 | 6,109,265.0 | +9.37% |
| 2024-10 | $303.5 | $283.7 | $19.79 | 7,224,307.0 | -3.91% |
| 2024-09 | $317.7 | $290.1 | $27.63 | 8,384,381.0 | -2.11% |
| 2024-08 | $302.1 | $272.0 | $30.05 | 7,210,880.0 | +8.42% |
| 2024-07 | $292.4 | $268.4 | $23.96 | 7,516,138.0 | +2.26% |
| 2024-06 | $284.8 | $258.4 | $26.34 | 6,806,824.0 | +4.78% |
| 2024-05 | $269.2 | $240.6 | $28.66 | 6,883,856.0 | +5.50% |
| 2024-04 | $252.7 | $230.9 | $21.79 | 7,465,820.0 | +0.59% |
| 2024-03 | $247.6 | $226.8 | $20.78 | 7,525,077.0 | +5.80% |
| 2024-02 | $237.7 | $223.1 | $14.61 | 9,290,897.0 | -0.80% |
| 2024-01 | $251.8 | $232.5 | $19.30 | 8,754,344.0 | -5.92% |
Essex Property Trust Inc-Aktien (ESS) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $252.8 | $213.0 | $39.81 | 9,513,299.0 | +16.15% |
| 2023-11 | $222.2 | $204.6 | $17.52 | 7,701,712.0 | -0.22% |
| 2023-10 | $222.6 | $203.8 | $18.79 | 10,132,310.0 | +0.86% |
| 2023-09 | $239.9 | $209.6 | $30.36 | 8,149,676.0 | -11.03% |
| 2023-08 | $248.8 | $231.2 | $17.62 | 7,006,318.0 | -2.12% |
| 2023-07 | $246.9 | $227.9 | $19.03 | 9,871,544.0 | +3.95% |
| 2023-06 | $237.5 | $212.8 | $24.71 | 9,654,911.0 | +8.44% |
| 2023-05 | $224.0 | $204.6 | $19.44 | 7,468,460.0 | -1.67% |
| 2023-04 | $220.8 | $205.2 | $15.61 | 6,804,441.0 | +5.06% |
| 2023-03 | $236.2 | $195.0 | $41.13 | 12,636,335.0 | -8.30% |
| 2023-02 | $241.0 | $223.7 | $17.24 | 11,184,862.0 | +0.88% |
| 2023-01 | $226.1 | $205.6 | $20.44 | 10,311,983.0 | +6.68% |
0.97%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):