Essential Properties Realty Trust

Koers

Essential Properties Realty Trust 31,180 +0,16 +0,52% (22:00)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
05-05-2026	1.235.189	31,01	31,20	30,88	31,18
04-05-2026	1.136.094	31,09	31,46	30,88	31,02
01-05-2026	1.833.437	31,49	31,54	31,16	31,26
30-04-2026	1.916.648	31,34	31,60	31,12	31,43
29-04-2026	1.996.795	31,23	31,545	31,045	31,16
28-04-2026	2.933.993	31,41	31,505	30,99	31,35
27-04-2026	2.589.436	31,42	31,965	31,09	31,10
24-04-2026	3.345.320	31,48	31,98	31,41	31,42
23-04-2026	5.976.576	32,64	32,64	31,08	31,50
22-04-2026	2.483.584	33,08	33,08	31,90	32,08
21-04-2026	1.819.227	33,19	33,38	32,82	32,96
20-04-2026	1.928.727	33,44	33,57	33,26	33,30
17-04-2026	2.020.431	32,88	33,60	32,81	33,50
16-04-2026	2.094.921	32,61	32,98	32,52	32,87
15-04-2026	1.689.842	32,17	32,725	32,02	32,67
14-04-2026	2.986.265	31,96	32,335	31,89	32,30
13-04-2026	2.142.451	32,49	32,49	31,99	32,14
10-04-2026	1.157.514	32,49	32,615	32,2225	32,54
09-04-2026	2.758.559	31,60	32,62	31,53	32,44
08-04-2026	3.100.337	31,57	31,96	31,57	31,68
07-04-2026	2.219.445	31,01	31,65	31,01	31,63
06-04-2026	2.344.405	30,69	31,07	30,59	31,00
02-04-2026	1.331.477	30,89	31,065	30,57	30,85
01-04-2026	3.041.624	30,11	30,68	30,11	30,62
31-03-2026	3.017.984	30,73	31,06	30,36	30,36
30-03-2026	1.961.049	30,68	31,065	30,60	30,77
27-03-2026	2.081.587	30,77	31,01	30,31	30,38
26-03-2026	1.510.879	30,63	31,02	30,53	30,745
25-03-2026	1.991.081	31,14	31,35	30,69	30,70
24-03-2026	2.216.433	30,8167	31,445	30,8167	31,10
23-03-2026	2.338.080	32,11	32,15	31,30	31,30
20-03-2026	5.709.206	32,58	32,60	31,42	31,71
19-03-2026	1.758.608	32,88	33,04	32,41	32,57
18-03-2026	1.838.831	32,94	33,18	32,68	32,70
17-03-2026	2.282.489	33,29	33,40	33,05	33,11
16-03-2026	2.253.435	33,125	33,325	32,88	33,01
13-03-2026	1.965.714	33,41	33,55	32,791	32,94
12-03-2026	2.050.372	32,87	33,41	32,82	33,01
11-03-2026	2.275.110	33,77	33,77	32,91	33,04
10-03-2026	287.023	33,87	34,06	33,665	33,72
09-03-2026	238.501	34,38	34,38	33,60	34,155