23,730$
0,13%
Echtzeit-Aktienkurs SL GREEN REALTY Corp
Bid:
Ask:
Aktienkurse zur SL GREEN REALTY Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 23,75 | 23,76 | 23,71 | 23,73 | 0,13% | 1.444,00 |
| 04.11.2024 | 23,59 | 23,77 | 23,59 | 23,70 | 0,55% | 18.216,00 |
| 01.11.2024 | 23,91 | 24,02 | 23,50 | 23,57 | -1,26% | 51.707,00 |
| 31.10.2024 | 24,06 | 24,15 | 23,81 | 23,87 | -1,16% | 27.652,00 |
| 30.10.2024 | 23,97 | 24,32 | 23,97 | 24,15 | 0,67% | 26.310,00 |
| 29.10.2024 | 24,07 | 24,08 | 23,88 | 23,99 | -0,83% | 3.588,00 |
| 28.10.2024 | 24,21 | 24,24 | 24,04 | 24,19 | 0,00% | 8.154,00 |
| 25.10.2024 | 24,21 | 24,25 | 24,04 | 24,19 | 0,17% | 18.107,00 |
| 24.10.2024 | 24,04 | 24,15 | 23,80 | 24,15 | 1,13% | 7.921,00 |
| 23.10.2024 | 24,15 | 24,22 | 23,80 | 23,88 | -1,32% | 10.632,00 |
| 22.10.2024 | 24,15 | 24,27 | 24,03 | 24,20 | 0,33% | 7.064,00 |
| 21.10.2024 | 24,45 | 24,45 | 24,02 | 24,12 | -0,82% | 10.171,00 |
| 18.10.2024 | 24,39 | 24,39 | 24,27 | 24,32 | 0,25% | 13.462,00 |
| 17.10.2024 | 24,26 | 24,35 | 24,26 | 24,26 | 0,00% | 5.270,00 |
| 16.10.2024 | 24,46 | 24,46 | 24,26 | 24,26 | -0,21% | 11.846,00 |
| 15.10.2024 | 24,33 | 24,42 | 24,19 | 24,31 | 0,45% | 25.410,00 |
| 14.10.2024 | 24,22 | 24,22 | 24,12 | 24,20 | -0,08% | 8.567,00 |
| 11.10.2024 | 23,84 | 24,22 | 23,81 | 24,22 | 1,21% | 27.609,00 |
| 10.10.2024 | 24,07 | 24,07 | 23,87 | 23,93 | -0,46% | 9.025,00 |
| 09.10.2024 | 24,04 | 24,18 | 24,00 | 24,04 | 0,08% | 22.742,00 |
| 08.10.2024 | 23,94 | 24,22 | 23,90 | 24,02 | 0,50% | 14.921,00 |
| 07.10.2024 | 24,15 | 24,15 | 23,89 | 23,90 | -1,24% | 17.828,00 |
| 04.10.2024 | 24,40 | 24,53 | 24,15 | 24,20 | -0,94% | 19.537,00 |
| 03.10.2024 | 24,59 | 24,59 | 24,41 | 24,43 | -0,20% | 14.477,00 |
| 02.10.2024 | 24,47 | 24,59 | 24,41 | 24,48 | -0,12% | 20.311,00 |
| 01.10.2024 | 24,51 | 24,59 | 24,25 | 24,51 | -0,04% | 39.848,00 |
| 30.09.2024 | 24,34 | 24,87 | 24,22 | 24,52 | -0,65% | 235.933,00 |
| 27.09.2024 | 24,55 | 24,70 | 24,43 | 24,68 | 1,23% | 52.640,00 |
| 26.09.2024 | 24,31 | 24,50 | 24,22 | 24,38 | 0,29% | 49.646,00 |
| 25.09.2024 | 24,40 | 24,42 | 24,17 | 24,31 | -0,47% | 36.297,00 |
| 24.09.2024 | 24,27 | 24,49 | 24,25 | 24,43 | 0,10% | 21.454,00 |
| 23.09.2024 | 24,75 | 24,75 | 24,38 | 24,40 | -1,69% | 35.910,00 |
| 20.09.2024 | 24,04 | 24,82 | 24,04 | 24,82 | 1,39% | 14.142,00 |
| 19.09.2024 | 24,22 | 24,53 | 23,98 | 24,48 | 1,62% | 8.646,00 |
| 18.09.2024 | 23,88 | 24,19 | 23,88 | 24,09 | 0,88% | 23.857,00 |
| 17.09.2024 | 24,21 | 24,21 | 23,81 | 23,88 | -0,94% | 8.062,00 |
| 16.09.2024 | 23,95 | 24,15 | 23,87 | 24,11 | 0,65% | 26.901,00 |
| 13.09.2024 | 23,49 | 23,99 | 23,45 | 23,95 | 2,05% | 22.626,00 |
| 12.09.2024 | 22,96 | 23,48 | 22,95 | 23,47 | 0,90% | 20.811,00 |
| 11.09.2024 | 23,26 | 23,35 | 23,15 | 23,26 | -0,30% | 12.378,00 |
| 10.09.2024 | 23,18 | 23,37 | 22,84 | 23,33 | 0,17% | 31.482,00 |
| 09.09.2024 | 23,18 | 23,37 | 23,18 | 23,29 | 0,47% | 16.139,00 |
| 06.09.2024 | 23,31 | 23,34 | 23,12 | 23,18 | -0,73% | 16.150,00 |
| 05.09.2024 | 23,01 | 23,40 | 23,01 | 23,35 | 0,99% | 20.065,00 |
| 04.09.2024 | 23,02 | 23,14 | 22,97 | 23,12 | 0,83% | 11.604,00 |
| 03.09.2024 | 23,04 | 23,04 | 22,77 | 22,93 | -0,74% | 21.451,00 |
| 30.08.2024 | 22,58 | 23,30 | 22,58 | 23,10 | 2,48% | 107.272,00 |
| 29.08.2024 | 22,32 | 22,55 | 22,32 | 22,54 | 0,99% | 12.613,00 |
| 28.08.2024 | 22,16 | 22,35 | 22,16 | 22,32 | 0,63% | 12.646,00 |
| 27.08.2024 | 22,22 | 22,35 | 22,12 | 22,18 | -0,27% | 16.892,00 |
| 26.08.2024 | 21,95 | 22,28 | 21,95 | 22,24 | 1,18% | 27.779,00 |
| 23.08.2024 | 22,00 | 22,01 | 21,90 | 21,98 | -0,05% | 42.939,00 |
| 22.08.2024 | 21,98 | 22,00 | 21,94 | 21,99 | 0,05% | 22.802,00 |
| 21.08.2024 | 22,00 | 22,14 | 21,98 | 21,98 | -0,05% | 37.023,00 |
| 20.08.2024 | 22,05 | 22,11 | 21,98 | 21,99 | 0,18% | 26.531,00 |
| 19.08.2024 | 22,15 | 22,34 | 21,95 | 21,95 | 0,00% | 47.305,00 |
| 16.08.2024 | 22,00 | 22,02 | 21,95 | 21,95 | 0,00% | 32.139,00 |
| 15.08.2024 | 22,26 | 22,26 | 21,95 | 21,95 | -0,14% | 11.271,00 |
| 14.08.2024 | 22,04 | 22,23 | 21,96 | 21,98 | 0,00% | 26.615,00 |
| 13.08.2024 | 22,05 | 22,14 | 21,98 | 21,98 | -0,11% | 9.314,00 |
| 12.08.2024 | 22,01 | 22,05 | 22,00 | 22,01 | 0,53% | 3.895,00 |
| 09.08.2024 | 22,00 | 22,00 | 21,88 | 21,89 | -0,73% | 18.694,00 |
| 08.08.2024 | 22,13 | 22,13 | 21,68 | 22,05 | 0,27% | 12.449,00 |
| 07.08.2024 | 22,27 | 22,27 | 21,69 | 21,99 | 0,64% | 13.150,00 |
| 06.08.2024 | 21,50 | 22,14 | 21,29 | 21,85 | 2,10% | 12.466,00 |
| 05.08.2024 | 21,47 | 21,49 | 20,85 | 21,40 | -1,92% | 20.179,00 |
| 02.08.2024 | 22,12 | 22,15 | 21,62 | 21,82 | -0,09% | 9.079,00 |
| 01.08.2024 | 21,86 | 22,01 | 21,83 | 21,84 | -0,55% | 13.288,00 |
| 31.07.2024 | 21,84 | 22,13 | 21,79 | 21,96 | 0,05% | 12.710,00 |
| 30.07.2024 | 22,00 | 22,00 | 21,79 | 21,95 | 0,73% | 21.459,00 |
| 29.07.2024 | 21,84 | 22,00 | 21,60 | 21,79 | -0,55% | 13.843,00 |
| 26.07.2024 | 21,68 | 21,99 | 21,64 | 21,91 | 1,67% | 9.060,00 |
| 25.07.2024 | 21,61 | 21,62 | 21,46 | 21,55 | 0,89% | 6.116,00 |
| 24.07.2024 | 21,42 | 21,57 | 21,30 | 21,36 | 0,66% | 11.237,00 |
| 23.07.2024 | 21,42 | 21,48 | 21,20 | 21,22 | -0,93% | 19.074,00 |
| 22.07.2024 | 21,10 | 21,54 | 21,07 | 21,42 | 1,76% | 25.753,00 |
| 19.07.2024 | 21,01 | 21,05 | 20,81 | 21,05 | -0,28% | 32.387,00 |
| 18.07.2024 | 21,31 | 21,67 | 21,04 | 21,11 | -1,08% | 87.331,00 |
| 17.07.2024 | 21,39 | 21,41 | 21,25 | 21,34 | -0,74% | 26.672,00 |
| 16.07.2024 | 21,51 | 21,58 | 21,24 | 21,50 | -0,05% | 27.470,00 |
| 15.07.2024 | 21,62 | 21,62 | 21,46 | 21,51 | -0,51% | 31.602,00 |
| 12.07.2024 | 21,60 | 21,62 | 21,46 | 21,62 | -0,37% | 54.054,00 |
| 11.07.2024 | 21,81 | 21,85 | 21,70 | 21,70 | -0,73% | 15.447,00 |
| 10.07.2024 | 21,30 | 21,94 | 21,30 | 21,86 | 2,82% | 22.556,00 |
| 09.07.2024 | 21,10 | 21,27 | 21,08 | 21,26 | 0,71% | 7.197,00 |
| 08.07.2024 | 20,88 | 21,22 | 20,88 | 21,11 | 1,10% | 17.483,00 |
| 05.07.2024 | 20,84 | 20,98 | 20,65 | 20,88 | 0,06% | 9.501,00 |
| 03.07.2024 | 20,83 | 20,95 | 20,81 | 20,87 | 0,56% | 13.164,00 |
| 02.07.2024 | 20,45 | 20,94 | 20,45 | 20,75 | 0,92% | 19.995,00 |
| 01.07.2024 | 20,42 | 20,56 | 20,21 | 20,56 | 1,48% | 24.202,00 |
| 28.06.2024 | 20,57 | 20,57 | 19,68 | 20,26 | -2,13% | 302.395,00 |
| 27.06.2024 | 20,95 | 21,02 | 20,69 | 20,70 | -0,91% | 10.948,00 |
| 26.06.2024 | 20,75 | 20,99 | 20,73 | 20,89 | 0,24% | 15.213,00 |
| 25.06.2024 | 20,95 | 21,02 | 20,70 | 20,84 | -0,14% | 36.665,00 |
| 24.06.2024 | 20,87 | 21,09 | 20,87 | 20,87 | 0,00% | 18.661,00 |
| 21.06.2024 | 20,75 | 20,98 | 20,75 | 20,87 | 0,58% | 14.510,00 |
| 20.06.2024 | 20,72 | 20,86 | 20,59 | 20,75 | 0,00% | 31.810,00 |
| 18.06.2024 | 20,47 | 20,90 | 20,36 | 20,75 | 0,92% | 42.907,00 |
| 17.06.2024 | 20,39 | 20,79 | 20,33 | 20,56 | 1,23% | 46.739,00 |
| 14.06.2024 | 20,31 | 20,44 | 20,25 | 20,31 | -0,44% | 7.969,00 |