Essex Property Trust, Inc. ESS
NYSE · Vereinigte Staaten · Finanzen
$269,39-1,95 (-0,72 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $269,39 | -1,66 % | $272,51 | $272,51 | $268,76 | 710,90K |
| 2026-09-29 | $273,93 | +0,34 % | $271,92 | $274,93 | $270,49 | 453,20K |
| 2026-09-28 | $273,01 | +0,52 % | $272,42 | $273,45 | $269,57 | 462,90K |
| 2026-09-25 | $271,61 | -0,01 % | $272,03 | $272,21 | $269,59 | 563,70K |
| 2026-09-24 | $271,65 | -0,67 % | $274,02 | $275,14 | $271,05 | 842,30K |
| 2026-09-23 | $273,47 | -0,47 % | $274,44 | $276,75 | $273,14 | 988,90K |
| 2026-09-22 | $274,76 | +1,24 % | $271,34 | $275,92 | $270,84 | 567,00K |
| 2026-09-21 | $271,39 | +0,50 % | $270,86 | $271,67 | $268,17 | 464,50K |
| 2026-09-18 | $270,05 | -0,28 % | $269,84 | $272,11 | $268,03 | 790,00K |
| 2026-09-17 | $270,80 | -0,20 % | $272,72 | $273,98 | $270,49 | 605,50K |
| 2026-09-16 | $271,34 | -1,71 % | $275,83 | $277,49 | $269,86 | 553,70K |
| 2026-09-15 | $276,05 | +0,12 % | $274,96 | $276,47 | $272,78 | 531,10K |
| 2026-09-14 | $275,73 | +1,03 % | $274,72 | $276,02 | $271,78 | 250,00K |
| 2026-09-11 | $272,91 | +0,57 % | $272,84 | $274,31 | $271,32 | 270,10K |
| 2026-09-10 | $271,37 | -1,09 % | $276,39 | $276,39 | $270,45 | 515,70K |
| 2026-09-09 | $274,37 | -1,10 % | $277,30 | $277,97 | $272,36 | 373,40K |
| 2026-09-08 | $277,41 | -0,43 % | $276,54 | $279,43 | $276,54 | 541,70K |
| 2026-09-04 | $278,61 | -0,01 % | $277,36 | $280,33 | $275,68 | 418,80K |
| 2026-09-03 | $278,65 | +0,49 % | $278,86 | $279,55 | $276,41 | 609,40K |
| 2026-09-02 | $277,29 | -0,61 % | $280,19 | $280,19 | $275,00 | 835,60K |
| 2026-09-01 | $279,00 | -1,40 % | $282,31 | $284,84 | $278,78 | 804,90K |
| 2026-08-31 | $282,96 | -0,38 % | $282,02 | $283,73 | $280,45 | 626,70K |
| 2026-08-28 | $284,03 | +1,16 % | $282,41 | $284,94 | $279,92 | 645,80K |
| 2026-08-27 | $280,76 | -2,57 % | $286,50 | $287,49 | $280,70 | 497,40K |
| 2026-08-26 | $288,17 | -1,31 % | $292,84 | $292,86 | $287,92 | 811,40K |
| 2026-08-25 | $292,00 | -0,55 % | $293,71 | $294,63 | $290,20 | 459,10K |
| 2026-08-24 | $293,61 | +1,60 % | $290,31 | $294,72 | $289,68 | 360,30K |
| 2026-08-21 | $289,00 | +0,45 % | $288,19 | $290,00 | $286,58 | 254,80K |
| 2026-08-20 | $287,71 | +0,12 % | $288,23 | $291,19 | $287,71 | 297,80K |
| 2026-08-19 | $287,36 | +1,29 % | $285,73 | $288,25 | $284,56 | 319,00K |
| 2026-08-18 | $283,71 | +0,23 % | $282,06 | $286,78 | $282,06 | 511,40K |
| 2026-08-17 | $283,06 | -1,55 % | $286,54 | $287,24 | $281,67 | 313,30K |
| 2026-08-14 | $287,52 | +0,05 % | $287,32 | $289,00 | $286,29 | 406,50K |
| 2026-08-13 | $287,39 | +2,18 % | $282,40 | $288,93 | $282,40 | 297,20K |
| 2026-08-12 | $281,27 | -0,42 % | $281,42 | $282,98 | $279,91 | 252,50K |
| 2026-08-11 | $282,46 | -0,26 % | $282,04 | $283,86 | $281,49 | 318,50K |
| 2026-08-10 | $283,21 | -1,70 % | $286,21 | $286,21 | $281,53 | 290,30K |
| 2026-08-07 | $288,10 | +1,05 % | $284,74 | $288,74 | $281,81 | 241,00K |
| 2026-08-06 | $285,12 | -1,01 % | $290,00 | $290,77 | $284,43 | 212,70K |
| 2026-08-05 | $288,04 | +0,29 % | $290,06 | $290,06 | $285,43 | 259,50K |
| 2026-08-04 | $287,21 | +0,47 % | $284,28 | $287,84 | $282,15 | 594,00K |
| 2026-08-03 | $285,88 | +0,61 % | $286,98 | $288,52 | $284,24 | 545,90K |
| 2026-07-31 | $284,14 | +0,81 % | $280,84 | $286,21 | $279,32 | 819,30K |
| 2026-07-30 | $281,86 | -5,03 % | $289,99 | $289,99 | $280,43 | 794,00K |
| 2026-07-29 | $296,80 | +0,77 % | $296,31 | $297,89 | $294,56 | 500,30K |
| 2026-07-28 | $294,52 | +1,32 % | $293,14 | $296,62 | $289,02 | 688,90K |
| 2026-07-27 | $290,68 | -0,95 % | $291,87 | $294,98 | $290,16 | 357,60K |
| 2026-07-24 | $293,46 | +0,09 % | $294,09 | $295,03 | $292,19 | 513,10K |
| 2026-07-23 | $293,20 | +0,04 % | $292,81 | $295,86 | $291,31 | 439,40K |
| 2026-07-22 | $293,07 | -0,32 % | $295,33 | $295,33 | $292,18 | 306,00K |
| 2026-07-21 | $294,01 | +0,06 % | $294,00 | $294,95 | $290,90 | 383,40K |
| 2026-07-20 | $293,83 | +0,31 % | $293,33 | $294,71 | $291,35 | 493,20K |
| 2026-07-17 | $292,93 | -1,51 % | $294,48 | $300,00 | $291,04 | 421,00K |
| 2026-07-16 | $297,42 | +1,58 % | $293,40 | $299,13 | $293,40 | 558,50K |
| 2026-07-15 | $292,79 | -1,79 % | $300,02 | $300,64 | $292,45 | 447,50K |
| 2026-07-14 | $298,13 | +0,22 % | $297,90 | $298,68 | $295,89 | 537,00K |
| 2026-07-13 | $297,48 | +1,34 % | $295,08 | $299,19 | $294,81 | 480,30K |
| 2026-07-10 | $293,55 | +0,83 % | $292,78 | $294,29 | $291,12 | 464,20K |
| 2026-07-09 | $291,12 | -0,16 % | $292,08 | $295,28 | $290,83 | 410,90K |
| 2026-07-08 | $291,58 | -2,26 % | $295,47 | $297,17 | $291,52 | 489,00K |
| 2026-07-07 | $298,32 | +0,11 % | $300,00 | $303,35 | $295,87 | 837,20K |
| 2026-07-06 | $298,00 | -0,11 % | $300,00 | $300,00 | $294,87 | 424,90K |
| 2026-07-02 | $298,33 | +1,07 % | $293,05 | $298,36 | $293,05 | 381,40K |
| 2026-07-01 | $295,18 | +1,23 % | $293,27 | $299,29 | $292,83 | 360,00K |
| 2026-06-30 | $291,59 | -1,47 % | $290,43 | $293,86 | $288,65 | 413,00K |
| 2026-06-29 | $295,93 | +0,20 % | $294,37 | $296,07 | $292,83 | 523,10K |
| 2026-06-26 | $295,34 | +3,42 % | $288,54 | $295,85 | $288,30 | 629,90K |
| 2026-06-25 | $285,57 | +1,39 % | $281,99 | $286,29 | $281,99 | 329,70K |
| 2026-06-24 | $281,65 | +0,84 % | $275,01 | $282,61 | $275,00 | 403,20K |
| 2026-06-23 | $279,30 | +1,09 % | $278,12 | $279,90 | $276,39 | 353,50K |
| 2026-06-22 | $276,28 | +0,94 % | $273,52 | $277,42 | $271,66 | 638,90K |
| 2026-06-18 | $273,71 | -0,25 % | $276,60 | $277,67 | $273,53 | 1,04M |
| 2026-06-17 | $274,40 | -2,20 % | $280,23 | $281,44 | $273,19 | 445,70K |
| 2026-06-16 | $280,56 | -0,29 % | $282,19 | $284,08 | $279,27 | 314,70K |
| 2026-06-15 | $281,39 | -0,83 % | $281,83 | $285,19 | $280,33 | 414,70K |
| 2026-06-12 | $283,75 | +1,13 % | $281,27 | $284,07 | $280,73 | 377,20K |
| 2026-06-11 | $280,59 | -1,42 % | $284,28 | $286,70 | $280,10 | 459,00K |
| 2026-06-10 | $284,64 | -0,05 % | $286,29 | $287,64 | $284,21 | 443,10K |
| 2026-06-09 | $284,78 | +0,99 % | $282,54 | $285,63 | $280,60 | 446,80K |
| 2026-06-08 | $282,00 | -1,20 % | $287,89 | $287,89 | $280,99 | 580,70K |
| 2026-06-05 | $285,43 | +0,29 % | $283,67 | $288,31 | $283,67 | 437,10K |
| 2026-06-04 | $284,61 | +2,46 % | $281,18 | $284,64 | $279,24 | 633,00K |
| 2026-06-03 | $277,79 | +0,08 % | $276,30 | $280,25 | $276,30 | 345,20K |
| 2026-06-02 | $277,57 | +0,23 % | $280,10 | $280,10 | $275,79 | 375,50K |
| 2026-06-01 | $276,93 | +1,57 % | $274,29 | $280,74 | $273,60 | 740,00K |
| 2026-05-29 | $272,64 | -1,37 % | $275,89 | $278,12 | $271,76 | 739,90K |
| 2026-05-28 | $276,44 | -0,14 % | $276,67 | $276,85 | $274,29 | 356,30K |
| 2026-05-27 | $276,83 | -0,15 % | $277,54 | $279,50 | $276,79 | 487,00K |
| 2026-05-26 | $277,25 | +0,20 % | $274,55 | $278,53 | $274,55 | 410,60K |
| 2026-05-22 | $276,70 | +1,06 % | $274,92 | $277,93 | $273,45 | 368,00K |