Essential Properties Realty Trust, Inc. EPRT
NYSE · Vereinigte Staaten · Finanzen
$25,60-0,21 (-0,81 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $25,60 | -0,81 % | $25,76 | $25,78 | $25,37 | 2,16M |
| 2026-09-30 | $25,81 | -1,75 % | $26,06 | $26,08 | $25,77 | 2,41M |
| 2026-09-29 | $26,27 | -0,49 % | $26,37 | $26,47 | $26,09 | 1,90M |
| 2026-09-28 | $26,40 | -0,49 % | $26,56 | $26,61 | $26,19 | 2,01M |
| 2026-09-25 | $26,53 | +0,23 % | $26,33 | $26,56 | $26,21 | 1,90M |
| 2026-09-24 | $26,47 | -1,49 % | $26,92 | $27,03 | $26,36 | 2,32M |
| 2026-09-23 | $26,87 | -0,67 % | $26,87 | $27,02 | $26,56 | 2,28M |
| 2026-09-22 | $27,05 | +1,08 % | $26,96 | $27,29 | $26,75 | 2,30M |
| 2026-09-21 | $26,76 | +0,04 % | $26,86 | $27,09 | $26,73 | 3,93M |
| 2026-09-18 | $26,75 | -0,19 % | $26,55 | $27,09 | $26,47 | 5,28M |
| 2026-09-17 | $26,80 | +0,04 % | $26,97 | $27,05 | $26,56 | 3,66M |
| 2026-09-16 | $26,79 | -4,29 % | $28,00 | $28,19 | $26,68 | 4,89M |
| 2026-09-15 | $27,99 | -2,71 % | $28,70 | $28,78 | $27,97 | 4,78M |
| 2026-09-14 | $28,77 | -0,07 % | $28,84 | $29,22 | $28,61 | 2,11M |
| 2026-09-11 | $28,79 | -1,07 % | $29,17 | $29,44 | $28,75 | 1,39M |
| 2026-09-10 | $29,10 | -1,62 % | $29,52 | $29,67 | $29,05 | 1,37M |
| 2026-09-09 | $29,58 | -1,04 % | $29,98 | $29,98 | $29,38 | 1,22M |
| 2026-09-08 | $29,89 | +0,84 % | $29,64 | $29,91 | $29,62 | 1,17M |
| 2026-09-04 | $29,64 | -0,20 % | $29,62 | $29,97 | $29,57 | 1,02M |
| 2026-09-03 | $29,70 | -0,90 % | $30,16 | $30,18 | $29,60 | 1,41M |
| 2026-09-02 | $29,97 | -0,50 % | $30,23 | $30,26 | $29,77 | 1,41M |
| 2026-09-01 | $30,12 | +0,40 % | $30,10 | $30,32 | $29,95 | 1,46M |
| 2026-08-31 | $30,00 | -1,22 % | $30,30 | $30,30 | $29,95 | 1,61M |
| 2026-08-28 | $30,37 | +0,03 % | $30,56 | $30,58 | $30,30 | 734,80K |
| 2026-08-27 | $30,36 | -1,14 % | $30,59 | $30,64 | $30,36 | 1,10M |
| 2026-08-26 | $30,71 | -0,29 % | $30,91 | $30,91 | $30,55 | 1,28M |
| 2026-08-25 | $30,80 | -0,58 % | $30,95 | $30,95 | $30,69 | 1,54M |
| 2026-08-24 | $30,98 | +0,45 % | $30,98 | $31,23 | $30,85 | 1,01M |
| 2026-08-21 | $30,84 | -1,06 % | $31,17 | $31,17 | $30,77 | 1,16M |
| 2026-08-20 | $31,17 | +0,23 % | $31,21 | $31,40 | $30,94 | 1,17M |
| 2026-08-19 | $31,10 | +0,97 % | $31,07 | $31,38 | $30,83 | 6,94M |
| 2026-08-18 | $30,80 | -1,09 % | $31,33 | $31,40 | $30,62 | 1,77M |
| 2026-08-17 | $31,14 | +0,26 % | $30,99 | $31,15 | $30,80 | 1,30M |
| 2026-08-14 | $31,06 | +0,06 % | $30,93 | $31,24 | $30,87 | 1,23M |
| 2026-08-13 | $31,04 | +1,34 % | $30,79 | $31,14 | $30,70 | 1,06M |
| 2026-08-12 | $30,63 | +1,90 % | $30,10 | $30,67 | $30,10 | 923,30K |
| 2026-08-11 | $30,06 | -0,40 % | $30,06 | $30,33 | $30,05 | 1,31M |
| 2026-08-10 | $30,18 | -1,47 % | $30,46 | $30,46 | $30,08 | 1,24M |
| 2026-08-07 | $30,63 | 0,00 % | $30,63 | $30,76 | $30,45 | 1,56M |
| 2026-08-06 | $30,63 | -0,36 % | $30,97 | $31,04 | $30,50 | 700,00K |
| 2026-08-05 | $30,74 | +0,13 % | $30,96 | $30,96 | $30,43 | 998,40K |
| 2026-08-04 | $30,70 | -1,44 % | $30,95 | $30,95 | $30,41 | 1,41M |
| 2026-08-03 | $31,15 | -0,45 % | $31,35 | $31,64 | $31,14 | 1,30M |
| 2026-07-31 | $31,29 | +0,06 % | $31,13 | $31,36 | $31,02 | 1,28M |
| 2026-07-30 | $31,27 | -2,28 % | $31,71 | $31,97 | $30,97 | 1,08M |
| 2026-07-29 | $32,00 | -0,31 % | $32,25 | $32,35 | $31,89 | 1,58M |
| 2026-07-28 | $32,10 | +0,53 % | $32,14 | $32,29 | $31,75 | 1,79M |
| 2026-07-27 | $31,93 | -1,27 % | $32,06 | $32,44 | $31,91 | 1,23M |
| 2026-07-24 | $32,34 | +0,75 % | $32,08 | $32,51 | $31,99 | 2,17M |
| 2026-07-23 | $32,10 | -1,71 % | $32,74 | $32,90 | $31,87 | 2,34M |
| 2026-07-22 | $32,66 | -1,80 % | $33,46 | $33,58 | $32,48 | 2,77M |
| 2026-07-21 | $33,26 | -0,27 % | $33,10 | $33,53 | $33,08 | 1,99M |
| 2026-07-20 | $33,35 | +0,06 % | $33,17 | $33,57 | $33,07 | 2,14M |
| 2026-07-17 | $33,33 | +1,25 % | $33,02 | $33,52 | $32,82 | 1,74M |
| 2026-07-16 | $32,92 | +5,11 % | $31,51 | $32,93 | $31,48 | 1,87M |
| 2026-07-15 | $31,32 | +0,38 % | $31,48 | $31,76 | $31,28 | 1,06M |
| 2026-07-14 | $31,20 | -0,57 % | $31,34 | $31,51 | $31,17 | 825,20K |
| 2026-07-13 | $31,38 | +0,64 % | $31,34 | $31,56 | $31,14 | 969,60K |
| 2026-07-10 | $31,18 | -0,06 % | $31,30 | $31,40 | $30,92 | 853,80K |
| 2026-07-09 | $31,20 | +0,06 % | $31,22 | $31,32 | $31,05 | 1,48M |
| 2026-07-08 | $31,18 | -0,32 % | $31,17 | $31,40 | $31,03 | 1,69M |
| 2026-07-07 | $31,28 | +1,30 % | $31,16 | $31,75 | $30,97 | 1,46M |
| 2026-07-06 | $30,88 | -0,96 % | $31,05 | $31,42 | $30,87 | 2,00M |
| 2026-07-02 | $31,18 | +3,90 % | $30,26 | $31,18 | $30,09 | 1,55M |
| 2026-07-01 | $30,01 | +0,54 % | $29,99 | $30,20 | $29,85 | 1,76M |
| 2026-06-30 | $29,85 | -2,20 % | $30,03 | $30,43 | $29,84 | 2,84M |
| 2026-06-29 | $30,52 | -0,33 % | $30,63 | $30,63 | $30,25 | 2,56M |
| 2026-06-26 | $30,62 | +0,72 % | $30,53 | $31,05 | $30,46 | 8,30M |
| 2026-06-25 | $30,40 | -0,10 % | $30,42 | $30,67 | $29,96 | 1,76M |
| 2026-06-24 | $30,43 | +0,26 % | $30,42 | $30,68 | $30,30 | 1,74M |
| 2026-06-23 | $30,35 | +3,02 % | $29,84 | $30,45 | $29,69 | 1,75M |
| 2026-06-22 | $29,46 | +0,34 % | $29,37 | $29,73 | $29,28 | 1,63M |
| 2026-06-18 | $29,36 | -0,54 % | $29,53 | $29,86 | $29,23 | 4,91M |
| 2026-06-17 | $29,52 | -2,89 % | $30,22 | $30,43 | $29,32 | 1,26M |
| 2026-06-16 | $30,40 | +0,46 % | $30,41 | $30,64 | $30,18 | 1,25M |
| 2026-06-15 | $30,26 | -2,01 % | $30,73 | $30,84 | $30,16 | 2,05M |
| 2026-06-12 | $30,88 | +1,75 % | $30,54 | $30,91 | $30,51 | 1,25M |
| 2026-06-11 | $30,35 | -1,43 % | $30,90 | $31,16 | $30,31 | 1,48M |
| 2026-06-10 | $30,79 | +1,42 % | $30,65 | $31,19 | $30,45 | 1,73M |
| 2026-06-09 | $30,36 | +1,13 % | $30,20 | $30,76 | $30,10 | 3,22M |
| 2026-06-08 | $30,02 | -0,83 % | $30,23 | $30,50 | $29,81 | 3,11M |
| 2026-06-05 | $30,27 | +2,02 % | $29,74 | $30,58 | $29,60 | 1,89M |
| 2026-06-04 | $29,67 | -0,13 % | $30,23 | $30,32 | $29,46 | 2,06M |
| 2026-06-03 | $29,71 | -1,43 % | $29,99 | $30,30 | $29,69 | 2,16M |
| 2026-06-02 | $30,14 | +0,77 % | $30,09 | $30,34 | $29,95 | 2,78M |
| 2026-06-01 | $29,91 | -2,19 % | $30,18 | $30,33 | $29,84 | 1,84M |
| 2026-05-29 | $30,58 | -1,45 % | $30,82 | $30,93 | $30,47 | 2,48M |
| 2026-05-28 | $31,03 | -0,77 % | $31,17 | $31,25 | $30,94 | 1,54M |
| 2026-05-27 | $31,27 | -0,45 % | $31,47 | $31,60 | $31,26 | 1,33M |
| 2026-05-26 | $31,41 | +0,26 % | $31,26 | $31,47 | $31,09 | 1,17M |