Essex Property Trust Inc (ESS)

ESS
🏛️ Vereinigte Staaten →
267.66
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 267.47 267.59 267.47 267.58 2.2K
09:31 269.00 269.00 269.00 269.00 0.8K
09:36 266.95 267.12 266.95 267.12 1.5K
09:43 266.88 266.88 266.88 266.88 0.3K
09:47 266.70 266.70 266.70 266.70 0.5K
09:48 267.03 267.03 267.03 267.02 0.2K
09:49 267.03 267.03 267.03 267.02 2.0K
09:50 266.43 267.03 266.42 266.42 3.2K
09:54 265.55 265.55 265.55 265.55 0.2K
09:56 266.06 266.06 265.73 265.73 1.0K
09:59 266.19 266.19 266.19 266.19 0.1K
10:01 265.69 265.69 265.69 265.69 0.6K
10:02 265.87 265.87 265.87 265.87 0.1K
10:03 265.75 265.81 265.68 265.81 2.0K
10:11 266.38 266.38 266.38 266.38 0.3K
10:13 265.78 265.78 265.78 265.78 0.2K
10:14 265.77 265.77 265.66 265.66 2.9K
10:26 265.15 265.15 265.15 265.15 0.2K
10:29 265.19 265.19 265.19 265.19 0.6K
10:33 265.33 265.33 265.33 265.33 0.5K
10:38 265.50 265.50 265.50 265.50 0.6K
10:41 265.40 265.40 265.40 265.40 0.4K
10:43 265.60 265.60 265.60 265.60 1.2K
10:44 265.62 265.62 265.47 265.47 0.9K
10:45 265.62 265.62 265.62 265.62 0.1K
10:46 265.62 265.67 265.62 265.67 0.5K
10:47 265.64 265.64 265.64 265.64 0.2K
10:48 265.27 265.27 265.27 265.27 0.1K
10:49 265.62 265.62 265.62 265.62 1.3K
10:50 265.91 265.91 265.91 265.91 0.7K
10:53 265.93 265.93 265.93 265.93 1.4K
10:55 265.64 265.64 265.64 265.64 0.2K
10:56 265.97 266.24 265.97 266.08 3.2K
11:00 266.16 266.16 266.16 266.16 0.8K
11:05 266.05 266.05 266.05 266.05 0.9K
11:08 265.43 265.61 265.37 265.37 1.4K
11:10 265.35 265.35 265.35 265.35 0.1K
11:11 265.34 265.34 265.28 265.27 0.4K
11:13 264.94 264.94 264.94 264.94 1.1K
11:14 265.15 265.15 265.15 265.15 2.4K
11:26 265.37 265.37 265.37 265.37 0.3K
11:28 264.80 264.80 264.80 264.80 0.7K
11:30 265.22 265.25 265.22 265.25 0.6K
11:31 265.25 265.25 265.25 265.25 1.0K
11:33 265.14 265.14 265.14 265.14 0.6K
11:39 265.37 265.37 265.37 265.37 0.8K
11:44 265.37 265.62 265.37 265.62 3.0K
11:45 265.94 265.94 265.94 265.94 0.4K
11:46 265.91 265.91 265.91 265.91 0.3K
11:48 266.14 266.14 266.14 266.14 0.2K
11:50 265.87 265.87 265.87 265.87 0.8K
11:55 265.87 265.87 265.87 265.87 0.6K
11:56 265.80 265.89 265.80 265.89 2.0K
12:00 265.45 265.45 265.45 265.45 0.4K
12:06 265.81 265.81 265.81 265.81 0.1K
12:07 265.61 265.61 265.61 265.61 0.6K
12:08 265.80 265.80 265.80 265.80 0.1K
12:09 265.99 265.99 265.99 265.99 2.0K
12:11 265.88 265.88 265.88 265.88 1.6K
12:12 265.59 265.59 265.59 265.59 0.4K
12:16 265.74 265.74 265.27 265.27 1.9K
12:23 265.68 265.68 265.68 265.68 0.2K
12:24 265.52 265.61 265.20 265.35 3.3K
12:27 265.63 265.63 265.63 265.63 0.3K
12:29 265.44 265.44 265.44 265.44 0.3K
12:30 265.50 265.61 265.50 265.57 3.7K
12:34 265.95 265.95 265.54 265.54 4.5K
12:35 265.84 265.84 265.84 265.84 0.6K
12:36 265.93 265.93 265.93 265.93 1.0K
12:41 265.75 266.01 265.62 265.62 0.5K
12:43 265.46 265.85 265.46 265.85 0.4K
12:44 265.43 265.43 265.43 265.43 0.3K
12:46 265.51 265.86 265.51 265.86 0.4K
12:48 265.62 265.62 265.54 265.54 0.7K
12:49 265.53 265.53 265.53 265.53 0.5K
12:51 265.25 265.25 265.25 265.25 2.0K
12:54 265.38 265.38 265.38 265.38 0.5K
12:57 265.27 265.27 265.27 265.27 0.4K
13:00 265.12 265.12 265.12 265.12 0.6K
13:01 265.49 265.49 265.49 265.49 1.0K
13:07 265.02 265.02 265.02 265.02 1.2K
13:16 265.47 265.47 265.47 265.47 0.3K
13:18 264.94 264.94 264.94 264.94 0.4K
13:21 265.50 265.50 265.50 265.50 0.3K
13:23 265.59 265.62 265.59 265.62 1.1K
13:26 265.63 265.63 265.63 265.63 0.2K
13:27 266.46 266.46 266.46 266.46 1.6K
13:33 266.02 266.02 266.02 266.02 0.3K
13:34 265.66 265.66 265.66 265.66 0.5K
13:45 265.86 265.86 265.86 265.86 0.3K
13:47 265.38 265.38 265.38 265.38 0.1K
13:50 265.65 265.65 265.65 265.65 0.3K
13:56 265.66 265.66 265.66 265.65 0.3K
13:58 265.55 265.55 265.29 265.29 0.3K
13:59 265.49 265.49 265.49 265.49 1.0K
14:00 265.18 265.18 265.18 265.18 0.5K
14:06 265.12 265.12 265.12 265.12 0.7K
14:09 264.35 265.33 264.35 264.84 0.5K
14:10 264.99 264.99 264.99 264.99 1.3K
14:13 265.13 265.13 265.13 265.13 0.1K
14:14 265.11 265.16 265.11 265.16 0.8K
14:16 265.30 265.30 265.30 265.30 0.4K
14:21 265.00 265.00 265.00 265.00 0.8K
14:27 265.02 265.02 265.02 265.02 0.6K
14:38 265.36 265.36 265.36 265.36 2.1K
14:40 265.19 265.19 265.19 265.19 0.2K
14:43 265.56 265.56 265.45 265.45 2.8K
14:44 265.74 265.74 265.74 265.74 0.3K
14:46 265.49 265.49 265.49 265.49 0.7K
14:50 265.59 265.59 265.59 265.59 1.1K
14:54 265.63 265.63 265.55 265.55 2.8K
15:01 265.31 265.31 265.31 265.31 1.6K
15:07 264.71 264.71 264.71 264.71 0.3K
15:09 264.91 264.91 264.91 264.91 1.2K
15:14 264.96 264.96 264.96 264.96 0.3K
15:15 264.97 264.97 264.97 264.97 0.5K
15:16 264.97 264.97 264.97 264.96 0.9K
15:19 264.62 264.62 264.62 264.62 0.2K
15:20 264.98 264.98 264.98 264.98 0.2K
15:21 264.98 264.98 264.98 264.98 1.3K
15:24 264.95 264.95 264.95 264.95 0.4K
15:26 264.82 265.11 264.81 265.11 3.4K
15:27 265.08 265.09 265.04 265.09 6.4K
15:28 265.04 265.04 265.04 265.04 2.3K
15:29 265.02 265.14 264.79 264.79 4.1K
15:30 264.80 264.81 264.80 264.80 2.2K
15:31 264.85 264.94 264.80 264.94 4.1K
15:32 264.87 264.93 264.83 264.83 8.4K
15:34 264.80 264.80 264.80 264.80 0.3K
15:35 264.69 264.69 264.69 264.69 1.3K
15:38 264.51 264.51 264.51 264.51 0.7K
15:39 264.52 264.96 264.52 264.96 0.8K
15:40 264.82 264.82 264.78 264.77 1.7K
15:42 264.86 264.86 264.86 264.86 0.8K
15:44 264.63 264.63 264.63 264.63 0.3K
15:45 264.70 264.74 264.64 264.64 2.5K
15:47 264.86 264.86 264.86 264.86 0.2K
15:48 265.03 265.03 265.03 265.03 2.2K
15:50 264.98 264.98 264.98 264.98 1.1K
15:51 265.09 265.28 265.09 265.10 9.9K
15:52 265.10 265.10 265.09 265.09 1.1K
15:53 265.22 265.31 265.22 265.31 1.6K
15:54 265.35 265.35 264.92 264.92 5.5K
15:56 264.51 264.51 264.51 264.51 1.6K
15:57 264.52 264.61 264.52 264.61 6.0K
15:58 264.52 264.52 264.52 264.52 1.9K
15:59 264.30 264.59 264.24 264.59 109.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 262.49 268.22 262.33 267.66 0.4M
2025-09-29 264.82 268.39 264.80 266.22 0.4M
2025-09-26 264.54 268.04 263.67 267.80 0.3M
2025-09-25 264.46 265.47 263.20 263.66 0.4M
2025-09-24 268.73 269.00 264.23 264.59 0.3M
2025-09-23 267.52 268.64 266.00 267.84 0.3M
2025-09-22 266.79 267.22 264.15 266.39 0.4M
2025-09-19 268.08 269.92 267.16 267.55 0.9M
2025-09-18 266.53 269.61 265.35 268.63 0.4M
2025-09-17 265.63 270.84 265.28 266.23 0.4M
2025-09-16 265.38 266.89 264.00 265.55 0.5M
2025-09-15 267.10 267.29 264.33 264.63 0.7M
2025-09-12 269.38 270.13 266.03 267.09 0.3M
2025-09-11 263.53 269.52 263.00 268.81 0.3M
2025-09-10 268.62 270.37 263.48 263.64 0.3M
2025-09-09 265.19 269.14 265.06 268.86 0.3M
2025-09-08 265.28 266.59 264.16 265.71 0.3M
2025-09-05 265.89 269.89 264.75 268.12 0.4M
2025-09-04 263.25 264.56 258.82 264.50 0.4M
2025-09-03 259.50 262.19 259.50 261.51 0.4M
2025-09-02 268.26 268.36 260.24 260.60 0.4M
2025-08-29 267.37 270.68 267.37 270.21 0.4M
2025-08-28 266.27 268.23 264.79 267.91 0.3M
2025-08-27 264.15 268.08 264.15 267.62 0.4M
2025-08-26 266.29 267.08 264.40 264.77 0.4M
2025-08-25 265.75 266.67 263.29 265.46 0.3M
2025-08-22 264.23 268.70 264.23 266.75 0.4M
2025-08-21 260.10 263.24 260.07 262.76 0.4M
2025-08-20 262.36 266.81 262.04 262.04 0.6M
2025-08-19 258.27 262.67 256.98 262.36 0.7M
2025-08-18 259.43 259.91 256.46 256.46 0.5M
2025-08-15 255.89 259.59 255.24 259.38 0.4M
2025-08-14 255.59 258.28 253.50 256.20 0.4M
2025-08-13 255.20 259.23 253.31 258.73 0.4M
2025-08-12 252.98 254.30 250.81 253.99 0.4M
2025-08-11 253.29 256.00 251.14 252.08 0.4M
2025-08-08 258.16 258.16 253.96 254.59 0.4M
2025-08-07 255.72 258.54 254.31 257.02 0.6M
2025-08-06 257.69 258.81 253.25 254.52 0.9M
2025-08-05 255.45 260.92 254.81 257.36 0.8M
2025-08-04 255.54 258.64 254.37 254.55 0.7M
2025-08-01 264.22 264.22 253.22 256.72 0.8M
2025-07-31 265.05 267.06 258.80 260.18 1.3M
2025-07-30 284.86 285.28 266.98 268.46 2.7M
2025-07-29 283.07 291.47 282.50 290.67 0.7M
2025-07-28 286.05 289.89 283.09 283.16 0.4M
2025-07-25 287.60 287.75 284.76 287.06 0.3M
2025-07-24 291.68 291.96 287.33 287.41 0.3M
2025-07-23 292.81 294.09 290.55 292.58 0.4M
2025-07-22 285.66 292.72 285.66 292.06 0.4M
2025-07-21 288.59 290.00 284.71 285.00 0.3M
2025-07-18 287.45 289.29 285.91 287.37 0.3M
2025-07-17 286.30 288.57 285.71 287.02 0.3M
2025-07-16 281.06 286.31 278.62 286.08 0.4M
2025-07-15 284.26 285.40 278.56 280.43 0.4M
2025-07-14 286.61 288.96 284.33 284.54 0.4M
2025-07-11 284.36 287.16 282.15 286.63 0.5M
2025-07-10 285.01 288.96 281.42 286.76 0.4M
2025-07-09 285.90 287.61 284.42 284.78 0.5M
2025-07-08 281.66 287.24 280.71 285.98 0.4M
2025-07-07 284.47 287.85 281.59 283.59 0.3M
2025-07-03 282.91 285.87 277.69 284.20 0.2M
2025-07-02 283.76 284.75 278.40 283.40 0.4M
2025-07-01 283.33 287.37 276.88 284.77 0.7M
2025-06-30 282.50 283.62 277.37 283.40 0.6M
2025-06-27 289.11 291.02 283.59 285.41 0.6M
2025-06-26 283.68 288.29 280.20 287.72 0.6M
2025-06-25 282.84 286.13 278.04 281.90 0.7M
2025-06-24 289.07 289.07 284.21 286.03 0.5M
2025-06-23 284.30 288.17 281.43 285.80 0.3M
2025-06-20 284.89 287.20 281.69 284.34 0.6M
2025-06-18 284.12 286.33 282.86 284.01 0.3M
2025-06-17 285.14 285.96 282.03 283.54 0.3M
2025-06-16 286.91 287.17 283.77 285.15 0.3M
2025-06-13 286.67 290.00 281.58 284.46 0.4M
2025-06-12 286.36 289.82 284.65 289.75 0.6M
2025-06-11 288.17 289.06 284.77 286.19 0.6M
2025-06-10 285.23 288.16 284.54 287.87 0.7M
2025-06-09 278.45 285.60 276.98 283.72 0.4M
2025-06-06 279.19 282.57 276.32 279.09 0.3M
2025-06-05 282.21 284.26 277.74 278.14 0.7M
2025-06-04 279.38 284.27 278.22 282.76 0.6M
2025-06-03 283.16 283.51 277.79 280.83 0.6M
2025-06-02 281.56 285.00 277.22 284.66 0.4M
2025-05-30 279.80 284.75 278.11 283.90 0.8M
2025-05-29 278.66 283.24 277.66 282.08 0.4M
2025-05-28 275.44 278.57 273.80 278.17 0.5M
2025-05-27 272.34 275.81 269.43 274.60 0.4M
2025-05-23 272.87 272.99 269.10 269.47 0.4M
2025-05-22 278.64 278.64 273.00 273.76 0.2M
2025-05-21 286.52 286.52 277.42 277.83 0.7M
2025-05-20 284.29 289.12 282.37 287.50 0.5M
2025-05-19 285.42 288.07 284.86 286.49 0.2M
2025-05-16 286.25 288.91 283.21 288.71 0.4M
2025-05-15 279.72 285.44 277.83 285.43 0.4M
2025-05-14 280.46 280.46 275.50 278.64 0.4M
2025-05-13 286.25 286.25 278.33 280.80 0.4M
2025-05-12 285.42 287.69 284.25 286.30 0.2M
2025-05-09 281.56 283.44 275.88 282.69 0.2M
2025-05-08 286.03 286.58 281.43 281.65 0.4M
2025-05-07 286.88 288.52 284.65 284.94 0.6M
2025-05-06 287.30 287.73 283.72 286.23 0.2M
2025-05-05 291.26 293.29 286.43 288.31 0.7M
2025-05-02 288.01 293.85 288.01 292.82 0.4M
2025-05-01 279.19 286.64 276.38 284.47 0.4M
2025-04-30 275.39 279.26 269.65 279.15 0.7M
2025-04-29 276.38 277.09 273.24 275.16 0.4M
2025-04-28 275.15 278.25 274.83 277.57 0.5M
2025-04-25 276.28 277.03 273.42 275.50 0.2M
2025-04-24 278.28 280.16 274.88 276.60 0.4M
2025-04-23 279.88 284.60 274.13 277.09 0.4M
2025-04-22 275.84 277.60 272.60 276.37 0.4M
2025-04-21 272.30 274.72 267.22 270.89 0.3M
2025-04-17 273.01 279.05 273.01 275.29 0.4M
2025-04-16 272.33 278.50 271.24 271.90 0.6M
2025-04-15 274.03 277.79 273.03 273.39 0.7M
2025-04-14 265.48 273.33 264.56 272.66 0.6M
2025-04-11 259.96 266.05 254.78 263.48 0.6M
2025-04-10 269.25 274.04 258.63 262.85 0.7M
2025-04-09 249.00 273.14 243.85 271.95 0.9M
2025-04-08 270.27 270.27 251.68 254.65 0.6M
2025-04-07 268.13 276.70 256.18 262.39 0.7M
2025-04-04 288.38 289.91 270.93 271.03 0.7M
2025-04-03 305.37 307.00 292.59 294.35 0.6M
2025-04-02 304.13 308.52 302.43 307.20 0.5M
2025-04-01 306.99 308.15 301.71 305.51 0.4M
2025-03-31 304.73 309.07 302.80 306.57 0.6M
2025-03-28 306.84 306.84 303.27 306.00 0.3M
2025-03-27 306.96 310.10 304.30 304.80 0.3M
2025-03-26 304.09 307.27 302.54 306.23 0.6M
2025-03-25 305.16 308.22 300.12 303.01 0.4M
2025-03-24 301.25 305.51 299.43 305.22 0.5M
2025-03-21 301.30 303.51 295.85 300.06 0.8M
2025-03-20 300.45 303.51 297.34 302.08 0.4M
2025-03-19 298.77 301.68 296.24 299.25 0.4M
2025-03-18 300.59 302.67 295.25 298.90 0.4M
2025-03-17 294.59 301.97 294.59 300.29 0.4M
2025-03-14 290.34 295.80 289.08 295.01 0.6M
2025-03-13 292.98 294.24 287.22 288.62 0.3M
2025-03-12 294.64 295.72 291.03 292.88 0.4M
2025-03-11 300.80 300.80 291.70 295.54 0.5M
2025-03-10 300.87 304.57 298.26 299.12 0.5M
2025-03-07 302.24 306.75 299.52 301.74 0.6M
2025-03-06 305.34 305.34 298.10 301.44 0.4M
2025-03-05 303.95 308.66 303.00 308.22 0.3M
2025-03-04 314.09 316.29 307.22 307.59 0.4M
2025-03-03 311.64 315.70 311.17 313.85 0.5M
2025-02-28 306.79 312.10 306.39 311.57 0.9M
2025-02-27 300.96 305.78 300.96 303.91 0.3M
2025-02-26 301.30 305.00 300.52 301.55 0.3M
2025-02-25 299.56 303.03 299.56 301.24 0.4M
2025-02-24 295.53 301.46 292.20 298.47 0.6M
2025-02-21 295.23 296.39 291.66 294.74 0.5M
2025-02-20 290.63 295.28 289.92 294.41 0.5M
2025-02-19 288.04 292.91 288.04 291.20 0.6M
2025-02-18 288.08 292.02 287.37 290.78 0.6M
2025-02-14 291.86 293.79 287.68 288.37 0.4M
2025-02-13 291.21 292.43 289.67 291.62 0.4M
2025-02-12 285.85 294.05 285.85 290.42 0.4M
2025-02-11 287.93 291.62 287.72 291.59 0.5M
2025-02-10 292.08 292.70 286.82 291.21 0.4M
2025-02-07 298.05 299.66 291.55 292.14 0.4M
2025-02-06 296.68 300.34 295.50 298.07 0.7M
2025-02-05 283.00 297.26 282.87 295.79 0.8M
2025-02-04 284.02 287.96 281.11 287.14 0.5M
2025-02-03 281.12 287.39 280.33 284.39 0.4M
2025-01-31 280.80 284.69 278.27 284.57 0.5M
2025-01-30 279.75 283.41 278.84 281.16 0.3M
2025-01-29 281.27 282.65 275.76 276.62 0.3M
2025-01-28 282.36 286.31 280.29 281.20 0.3M
2025-01-27 279.00 286.72 278.27 283.09 0.4M
2025-01-24 276.33 278.44 274.45 277.93 0.4M
2025-01-23 279.66 280.23 274.45 277.63 0.5M
2025-01-22 282.03 282.99 278.61 279.90 0.4M
2025-01-21 284.33 287.14 282.44 285.24 0.4M
2025-01-17 284.60 285.21 282.62 283.41 0.4M
2025-01-16 284.05 284.28 280.08 283.75 0.3M
2025-01-15 289.75 291.48 281.64 282.85 0.5M
2025-01-14 283.08 288.40 282.80 284.46 0.5M
2025-01-13 274.57 284.22 274.00 282.95 0.8M
2025-01-10 270.15 277.42 269.51 271.90 1.1M
2025-01-08 270.39 273.10 267.96 272.64 0.5M
2025-01-07 274.72 275.75 269.56 270.06 0.6M
2025-01-06 281.86 284.41 272.14 272.79 0.4M
2025-01-03 279.91 284.68 279.45 284.25 0.3M
2025-01-02 282.40 284.62 279.08 279.52 0.3M