21,290$
-0,75%
Echtzeit-Aktienkurs SL GREEN REALTY Corp
Bid:
Ask:
Aktienkurse zur SL GREEN REALTY Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 21,36 | 21,65 | 21,19 | 21,44 | -0,05% | 8.158,00 |
| 04.12.2025 | 21,27 | 21,55 | 21,27 | 21,45 | 0,85% | 9.786,00 |
| 03.12.2025 | 21,16 | 21,38 | 21,16 | 21,27 | 0,14% | 8.122,00 |
| 02.12.2025 | 21,20 | 21,34 | 21,06 | 21,24 | -0,47% | 7.632,00 |
| 01.12.2025 | 21,31 | 21,40 | 21,11 | 21,34 | -0,47% | 10.134,00 |
| 28.11.2025 | 21,29 | 21,48 | 21,18 | 21,44 | 0,61% | 2.138,00 |
| 26.11.2025 | 21,09 | 21,43 | 21,09 | 21,31 | 1,31% | 13.706,00 |
| 25.11.2025 | 20,91 | 21,12 | 20,86 | 21,04 | 0,36% | 8.984,00 |
| 24.11.2025 | 21,02 | 21,02 | 20,63 | 20,96 | 0,43% | 4.056,00 |
| 21.11.2025 | 20,43 | 21,06 | 20,43 | 20,87 | 1,76% | 14.381,00 |
| 20.11.2025 | 20,77 | 20,85 | 20,42 | 20,51 | -0,82% | 31.743,00 |
| 19.11.2025 | 20,74 | 20,82 | 20,55 | 20,68 | -0,82% | 13.512,00 |
| 18.11.2025 | 20,88 | 21,05 | 20,69 | 20,85 | -0,58% | 20.752,00 |
| 17.11.2025 | 21,22 | 21,30 | 20,85 | 20,97 | -1,17% | 31.574,00 |
| 14.11.2025 | 21,00 | 21,43 | 21,00 | 21,22 | 0,33% | 8.519,00 |
| 13.11.2025 | 21,43 | 21,43 | 21,00 | 21,15 | -1,17% | 11.013,00 |
| 12.11.2025 | 21,65 | 21,65 | 21,32 | 21,40 | -0,47% | 14.418,00 |
| 11.11.2025 | 21,55 | 21,55 | 21,41 | 21,50 | 0,05% | 12.100,00 |
| 10.11.2025 | 21,60 | 21,61 | 21,40 | 21,49 | 0,42% | 15.335,00 |
| 07.11.2025 | 21,34 | 21,43 | 21,22 | 21,40 | -0,42% | 12.653,00 |
| 06.11.2025 | 21,46 | 21,50 | 21,40 | 21,49 | -0,20% | 6.605,00 |
| 05.11.2025 | 21,40 | 21,65 | 21,40 | 21,53 | 0,76% | 22.009,00 |
| 04.11.2025 | 21,32 | 21,40 | 21,25 | 21,37 | -0,33% | 12.099,00 |
| 03.11.2025 | 21,48 | 21,55 | 21,35 | 21,44 | -0,09% | 10.738,00 |
| 31.10.2025 | 21,48 | 21,50 | 21,19 | 21,46 | -0,42% | 44.655,00 |
| 30.10.2025 | 22,06 | 22,09 | 21,45 | 21,55 | -2,97% | 22.134,00 |
| 29.10.2025 | 22,26 | 22,38 | 22,14 | 22,21 | 0,14% | 5.484,00 |
| 28.10.2025 | 22,10 | 22,38 | 21,92 | 22,18 | 1,47% | 35.471,00 |
| 27.10.2025 | 21,89 | 21,89 | 21,72 | 21,86 | -0,87% | 6.190,00 |
| 24.10.2025 | 21,68 | 22,05 | 21,62 | 22,05 | 1,71% | 7.324,00 |
| 23.10.2025 | 21,58 | 21,73 | 21,58 | 21,68 | 0,09% | 2.592,00 |
| 22.10.2025 | 21,85 | 21,85 | 21,61 | 21,66 | 0,09% | 5.263,00 |
| 21.10.2025 | 21,91 | 21,91 | 21,60 | 21,64 | -0,78% | 14.737,00 |
| 20.10.2025 | 21,82 | 22,31 | 21,72 | 21,81 | 0,51% | 12.934,00 |
| 17.10.2025 | 21,85 | 21,92 | 21,69 | 21,70 | -0,69% | 8.024,00 |
| 16.10.2025 | 22,15 | 22,20 | 21,81 | 21,85 | -1,13% | 5.868,00 |
| 15.10.2025 | 21,97 | 22,18 | 21,97 | 22,10 | 0,00% | 10.160,00 |
| 14.10.2025 | 22,00 | 22,10 | 21,90 | 22,10 | 0,45% | 2.849,00 |
| 13.10.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,47% | 564,00 |
| 10.10.2025 | 22,03 | 22,04 | 21,64 | 21,90 | -0,51% | 9.159,00 |
| 09.10.2025 | 22,16 | 22,16 | 21,83 | 22,01 | -0,95% | 12.756,00 |
| 08.10.2025 | 22,28 | 22,31 | 22,17 | 22,22 | -0,27% | 2.790,00 |
| 07.10.2025 | 22,30 | 22,32 | 22,18 | 22,28 | -0,49% | 14.807,00 |
| 06.10.2025 | 22,36 | 22,43 | 22,31 | 22,39 | 0,40% | 3.470,00 |
| 03.10.2025 | 22,40 | 22,40 | 22,30 | 22,30 | -0,40% | 6.442,00 |
| 02.10.2025 | 22,26 | 22,43 | 22,15 | 22,39 | -0,18% | 5.121,00 |
| 01.10.2025 | 22,24 | 22,43 | 22,02 | 22,43 | 2,05% | 16.074,00 |
| 30.09.2025 | 22,37 | 22,39 | 21,78 | 21,98 | -2,74% | 227.230,00 |
| 29.09.2025 | 22,64 | 22,72 | 22,43 | 22,60 | 0,13% | 15.821,00 |
| 26.09.2025 | 22,64 | 22,69 | 22,56 | 22,57 | -0,09% | 11.186,00 |
| 25.09.2025 | 22,56 | 22,69 | 22,35 | 22,59 | 0,18% | 31.427,00 |
| 24.09.2025 | 22,51 | 22,56 | 22,50 | 22,55 | 0,18% | 9.074,00 |
| 23.09.2025 | 22,62 | 22,71 | 22,39 | 22,51 | -0,49% | 35.908,00 |
| 22.09.2025 | 22,91 | 22,92 | 22,61 | 22,62 | -1,27% | 21.253,00 |
| 19.09.2025 | 22,95 | 22,95 | 22,82 | 22,91 | -0,13% | 9.399,00 |
| 18.09.2025 | 23,03 | 23,09 | 22,92 | 22,94 | -0,30% | 32.303,00 |
| 17.09.2025 | 22,89 | 23,17 | 22,78 | 23,01 | 0,79% | 74.521,00 |
| 16.09.2025 | 22,88 | 22,90 | 22,80 | 22,83 | 0,13% | 5.982,00 |
| 15.09.2025 | 22,85 | 22,93 | 22,80 | 22,80 | -0,13% | 8.656,00 |
| 12.09.2025 | 23,02 | 23,05 | 22,82 | 22,83 | -1,19% | 8.476,00 |
| 11.09.2025 | 23,10 | 23,20 | 23,00 | 23,10 | 0,15% | 33.744,00 |
| 10.09.2025 | 23,08 | 23,12 | 23,02 | 23,07 | -0,17% | 5.010,00 |
| 09.09.2025 | 23,03 | 23,33 | 23,03 | 23,11 | 0,35% | 8.085,00 |
| 08.09.2025 | 23,30 | 23,30 | 23,03 | 23,03 | -0,35% | 6.513,00 |
| 05.09.2025 | 23,05 | 23,25 | 22,92 | 23,11 | 0,39% | 29.378,00 |
| 04.09.2025 | 23,03 | 23,04 | 22,83 | 23,02 | 0,35% | 11.154,00 |
| 03.09.2025 | 22,95 | 22,99 | 22,88 | 22,94 | 0,09% | 12.214,00 |
| 02.09.2025 | 23,01 | 23,04 | 22,92 | 22,92 | -0,35% | 8.866,00 |
| 29.08.2025 | 23,34 | 23,34 | 23,00 | 23,00 | -1,33% | 30.934,00 |
| 28.08.2025 | 23,19 | 23,35 | 23,15 | 23,31 | -0,17% | 2.632,00 |
| 27.08.2025 | 23,25 | 23,44 | 23,24 | 23,35 | 0,02% | 2.968,00 |
| 26.08.2025 | 23,26 | 23,39 | 23,26 | 23,34 | -0,15% | 3.866,00 |
| 25.08.2025 | 23,30 | 23,42 | 23,30 | 23,38 | 0,09% | 5.395,00 |
| 22.08.2025 | 22,95 | 23,37 | 22,95 | 23,36 | 0,91% | 11.272,00 |
| 21.08.2025 | 23,28 | 23,37 | 23,15 | 23,15 | -0,52% | 2.367,00 |
| 20.08.2025 | 23,15 | 23,27 | 23,15 | 23,27 | 0,00% | 1.224,00 |
| 19.08.2025 | 23,16 | 23,42 | 23,16 | 23,27 | 0,00% | 11.903,00 |
| 18.08.2025 | 23,20 | 23,27 | 23,14 | 23,27 | 0,39% | 7.986,00 |
| 15.08.2025 | 23,00 | 23,24 | 23,00 | 23,18 | 0,48% | 2.555,00 |
| 14.08.2025 | 22,76 | 23,08 | 22,76 | 23,07 | -0,04% | 10.769,00 |
| 13.08.2025 | 22,52 | 23,10 | 22,52 | 23,08 | 1,22% | 11.092,00 |
| 12.08.2025 | 22,88 | 22,88 | 22,80 | 22,80 | 0,09% | 2.760,00 |
| 11.08.2025 | 22,68 | 22,83 | 22,62 | 22,78 | 0,26% | 11.549,00 |
| 08.08.2025 | 22,62 | 22,97 | 22,62 | 22,72 | 0,09% | 2.032,00 |
| 07.08.2025 | 22,70 | 22,88 | 22,60 | 22,70 | -0,24% | 9.987,00 |
| 06.08.2025 | 22,74 | 22,86 | 22,71 | 22,75 | -0,16% | 12.365,00 |
| 05.08.2025 | 22,67 | 22,79 | 22,67 | 22,79 | 0,09% | 4.527,00 |
| 04.08.2025 | 22,67 | 22,82 | 22,60 | 22,77 | 0,75% | 8.461,00 |
| 01.08.2025 | 22,46 | 22,83 | 22,30 | 22,60 | 0,76% | 21.981,00 |
| 31.07.2025 | 22,68 | 22,85 | 22,28 | 22,43 | -1,10% | 29.602,00 |
| 30.07.2025 | 22,51 | 22,68 | 22,40 | 22,68 | 0,40% | 6.454,00 |
| 29.07.2025 | 22,55 | 22,59 | 22,49 | 22,59 | 0,22% | 3.854,00 |
| 28.07.2025 | 22,50 | 22,54 | 22,50 | 22,54 | 0,18% | 1.034,00 |
| 25.07.2025 | 22,11 | 22,69 | 22,11 | 22,50 | 0,67% | 11.592,00 |
| 24.07.2025 | 22,33 | 22,48 | 22,33 | 22,35 | 0,18% | 1.692,00 |
| 23.07.2025 | 22,28 | 22,32 | 22,15 | 22,31 | 0,72% | 5.953,00 |
| 22.07.2025 | 22,32 | 22,32 | 22,10 | 22,15 | -1,12% | 10.364,00 |
| 21.07.2025 | 22,56 | 22,56 | 22,27 | 22,40 | -0,71% | 5.769,00 |
| 18.07.2025 | 22,25 | 22,56 | 22,00 | 22,56 | 1,66% | 15.017,00 |
| 17.07.2025 | 22,11 | 22,23 | 22,10 | 22,19 | 0,74% | 4.449,00 |