Essential Properties Realty Trust

Koers

Essential Properties Realty Trust 30,915 +0,19 +0,60% (21:38)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
02-09-2025	1.375.757	31,12	31,1575	30,55	30,73
29-08-2025	1.012.856	31,10	31,34	31,05	31,32
28-08-2025	962.822	31,245	31,245	30,83	31,09
27-08-2025	1.181.764	31,21	31,47	31,14	31,26
26-08-2025	1.192.779	31,175	31,35	30,915	31,09
25-08-2025	1.262.529	31,26	31,40	31,11	31,11
22-08-2025	1.370.852	31,25	31,72	31,195	31,32
21-08-2025	791.470	31,04	31,265	30,91	31,12
20-08-2025	1.543.761	31,00	31,37	30,885	31,08
19-08-2025	930.162	30,39	30,89	30,30	30,84
18-08-2025	1.193.412	30,48	30,72	30,25	30,25
15-08-2025	1.633.698	30,18	30,66	30,18	30,42
14-08-2025	999.419	30,30	30,42	30,135	30,33
13-08-2025	1.816.284	30,36	30,58	30,10	30,45
12-08-2025	1.177.941	30,03	30,275	29,76	30,22
11-08-2025	1.130.874	30,43	30,45	29,90	29,90
08-08-2025	1.177.825	30,285	30,71	30,22	30,22
07-08-2025	1.024.950	30,02	30,41	30,02	30,33
06-08-2025	1.568.620	30,96	30,96	30,00	30,02
05-08-2025	2.155.201	30,80	30,93	30,60	30,75
04-08-2025	1.348.602	30,59	30,99	30,548	30,84
01-08-2025	1.614.114	30,53	30,74	30,135	30,54
31-07-2025	1.713.343	30,58	30,92	30,29	30,49
30-07-2025	1.581.461	31,205	31,37	30,46	30,67
29-07-2025	2.495.133	30,625	31,415	30,60	31,29
28-07-2025	1.900.812	30,675	30,86	30,47	30,47
25-07-2025	1.675.205	30,71	30,76	30,275	30,62
24-07-2025	2.098.497	30,70	30,905	30,21	30,55
23-07-2025	1.947.365	30,75	30,90	30,40	30,58
22-07-2025	2.191.863	30,385	30,99	30,31	30,87
21-07-2025	1.694.864	30,62	30,83	30,37	30,47
18-07-2025	2.432.528	30,81	30,82	30,21	30,49
17-07-2025	2.076.470	30,99	31,15	30,65	30,65
16-07-2025	2.478.567	31,175	31,31	30,80	31,03
15-07-2025	2.291.039	31,79	31,91	31,00	31,00
14-07-2025	2.182.728	31,64	31,91	31,505	31,86
11-07-2025	2.139.731	31,025	31,66	30,75	31,61
10-07-2025	1.411.382	30,88	31,43	30,80	31,15
09-07-2025	1.820.878	31,26	31,325	30,85	30,96
08-07-2025	1.556.425	31,37	31,59	31,16	31,20
07-07-2025	1.634.685	31,95	32,245	31,43	31,50