7,450$
2,19%
Echtzeit-Aktienkurs Empire State Realty Trust
Bid:
Ask:
Aktienkurse zur Empire State Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 7,35 | 7,46 | 7,31 | 7,45 | 2,19% | 1.568.643,00 |
| 06.11.2025 | 7,24 | 7,36 | 7,13 | 7,29 | 0,00% | 2.584.257,00 |
| 05.11.2025 | 7,38 | 7,38 | 7,17 | 7,29 | -0,27% | 2.105.091,00 |
| 04.11.2025 | 7,34 | 7,46 | 7,24 | 7,31 | -0,95% | 2.268.176,00 |
| 03.11.2025 | 7,35 | 7,42 | 7,19 | 7,38 | -0,14% | 1.607.808,00 |
| 31.10.2025 | 7,14 | 7,46 | 7,10 | 7,39 | 3,21% | 2.542.308,00 |
| 30.10.2025 | 7,52 | 7,59 | 7,10 | 7,16 | -6,04% | 3.714.340,00 |
| 29.10.2025 | 7,80 | 7,80 | 7,47 | 7,62 | -2,18% | 2.603.557,00 |
| 28.10.2025 | 7,93 | 7,97 | 7,77 | 7,79 | -2,14% | 2.348.679,00 |
| 27.10.2025 | 7,91 | 7,98 | 7,85 | 7,96 | -0,13% | 1.695.431,00 |
| 24.10.2025 | 7,73 | 8,04 | 7,73 | 7,97 | 2,05% | 1.762.425,00 |
| 23.10.2025 | 7,79 | 7,81 | 7,68 | 7,81 | 0,64% | 1.478.972,00 |
| 22.10.2025 | 7,68 | 7,77 | 7,60 | 7,76 | 1,04% | 2.002.721,00 |
| 21.10.2025 | 7,29 | 7,70 | 7,27 | 7,68 | 5,93% | 3.427.092,00 |
| 20.10.2025 | 7,36 | 7,36 | 7,10 | 7,25 | -0,28% | 1.523.824,00 |
| 17.10.2025 | 7,19 | 7,32 | 7,13 | 7,27 | 1,54% | 1.550.231,00 |
| 16.10.2025 | 7,36 | 7,41 | 7,16 | 7,16 | -3,24% | 1.656.134,00 |
| 15.10.2025 | 7,30 | 7,46 | 7,19 | 7,40 | 2,07% | 2.416.816,00 |
| 14.10.2025 | 7,17 | 7,31 | 7,17 | 7,25 | 0,42% | 1.318.479,00 |
| 13.10.2025 | 7,18 | 7,25 | 7,12 | 7,22 | 0,70% | 1.069.582,00 |
| 10.10.2025 | 7,41 | 7,44 | 7,16 | 7,17 | -2,85% | 1.238.763,00 |
| 09.10.2025 | 7,53 | 7,53 | 7,32 | 7,38 | -1,60% | 1.212.648,00 |
| 08.10.2025 | 7,79 | 7,79 | 7,44 | 7,50 | -3,35% | 2.339.996,00 |
| 07.10.2025 | 7,77 | 7,88 | 7,73 | 7,76 | -0,26% | 2.195.370,00 |
| 06.10.2025 | 7,78 | 7,81 | 7,72 | 7,78 | 0,39% | 1.290.179,00 |
| 02.10.2025 | 7,73 | 7,79 | 7,66 | 7,75 | 0,65% | 1.850.146,00 |
| 01.10.2025 | 7,65 | 7,76 | 7,63 | 7,70 | 0,52% | 1.453.257,00 |
| 30.09.2025 | 7,62 | 7,69 | 7,61 | 7,66 | 0,13% | 1.842.613,00 |
| 29.09.2025 | 7,69 | 7,69 | 7,60 | 7,65 | 0,00% | 1.422.532,00 |
| 26.09.2025 | 7,57 | 7,77 | 7,57 | 7,65 | 0,79% | 1.995.254,00 |
| 25.09.2025 | 7,63 | 7,71 | 7,55 | 7,59 | -0,91% | 1.876.019,00 |
| 24.09.2025 | 7,53 | 7,72 | 7,48 | 7,66 | 1,46% | 2.406.665,00 |
| 23.09.2025 | 7,45 | 7,61 | 7,45 | 7,55 | 1,21% | 1.827.792,00 |
| 22.09.2025 | 7,40 | 7,50 | 7,33 | 7,46 | 0,40% | 994.493,00 |
| 19.09.2025 | 7,66 | 7,67 | 7,37 | 7,43 | -3,13% | 2.317.194,00 |
| 18.09.2025 | 7,59 | 7,71 | 7,52 | 7,67 | 2,13% | 955.229,00 |
| 17.09.2025 | 7,58 | 7,78 | 7,50 | 7,51 | -2,47% | 1.437.746,00 |
| 16.09.2025 | 7,76 | 7,81 | 7,64 | 7,70 | -1,16% | 1.803.472,00 |
| 15.09.2025 | 7,90 | 7,95 | 7,74 | 7,79 | -1,52% | 1.470.108,00 |
| 12.09.2025 | 7,79 | 7,94 | 7,75 | 7,91 | 1,02% | 1.374.437,00 |
| 11.09.2025 | 7,68 | 7,96 | 7,68 | 7,83 | 1,95% | 1.731.629,00 |
| 10.09.2025 | 7,58 | 7,72 | 7,56 | 7,68 | 0,92% | 814.987,00 |
| 09.09.2025 | 7,77 | 7,80 | 7,60 | 7,61 | -2,19% | 981.991,00 |
| 08.09.2025 | 7,87 | 7,88 | 7,71 | 7,78 | -2,38% | 1.100.359,00 |
| 05.09.2025 | 7,97 | 8,07 | 7,89 | 7,97 | 1,27% | 1.409.808,00 |
| 04.09.2025 | 7,77 | 7,94 | 7,75 | 7,87 | 1,29% | 1.066.062,00 |
| 03.09.2025 | 7,50 | 7,79 | 7,50 | 7,77 | 2,91% | 1.490.937,00 |
| 02.09.2025 | 7,58 | 7,62 | 7,48 | 7,55 | -1,31% | 1.251.950,00 |
| 29.08.2025 | 7,61 | 7,71 | 7,60 | 7,65 | 0,26% | 1.461.631,00 |
| 28.08.2025 | 7,57 | 7,63 | 7,49 | 7,63 | 0,39% | 1.159.020,00 |
| 27.08.2025 | 7,48 | 7,61 | 7,47 | 7,60 | 1,88% | 1.051.080,00 |
| 26.08.2025 | 7,49 | 7,56 | 7,45 | 7,46 | -0,67% | 1.268.761,00 |
| 25.08.2025 | 7,69 | 7,69 | 7,51 | 7,51 | -1,96% | 778.895,00 |
| 22.08.2025 | 7,34 | 7,74 | 7,27 | 7,66 | 4,93% | 1.502.613,00 |
| 21.08.2025 | 7,28 | 7,35 | 7,25 | 7,30 | -0,41% | 848.648,00 |
| 20.08.2025 | 7,44 | 7,50 | 7,32 | 7,33 | -1,61% | 889.050,00 |
| 19.08.2025 | 7,42 | 7,56 | 7,42 | 7,45 | 1,36% | 1.379.000,00 |
| 18.08.2025 | 7,40 | 7,46 | 7,33 | 7,35 | -1,08% | 633.938,00 |
| 15.08.2025 | 7,41 | 7,46 | 7,36 | 7,43 | 0,41% | 937.676,00 |
| 14.08.2025 | 7,45 | 7,45 | 7,30 | 7,40 | -1,73% | 900.539,00 |
| 13.08.2025 | 7,41 | 7,58 | 7,39 | 7,53 | 2,17% | 1.399.114,00 |
| 12.08.2025 | 7,27 | 7,39 | 7,23 | 7,37 | 2,22% | 1.574.272,00 |
| 11.08.2025 | 7,18 | 7,32 | 7,15 | 7,21 | 0,42% | 1.066.065,00 |
| 08.08.2025 | 7,38 | 7,39 | 7,18 | 7,18 | -2,71% | 1.358.594,00 |
| 07.08.2025 | 7,58 | 7,63 | 7,35 | 7,38 | -1,86% | 1.773.557,00 |
| 06.08.2025 | 7,24 | 7,52 | 7,23 | 7,52 | 3,72% | 3.484.107,00 |
| 05.08.2025 | 7,29 | 7,29 | 7,12 | 7,25 | 0,42% | 1.550.676,00 |
| 04.08.2025 | 7,17 | 7,29 | 7,16 | 7,22 | 0,98% | 1.304.612,00 |
| 01.08.2025 | 7,21 | 7,29 | 7,10 | 7,15 | -1,24% | 1.689.083,00 |
| 31.07.2025 | 7,25 | 7,37 | 7,24 | 7,24 | -1,09% | 1.444.236,00 |
| 30.07.2025 | 7,40 | 7,50 | 7,25 | 7,32 | -1,61% | 2.517.124,00 |
| 29.07.2025 | 7,44 | 7,52 | 7,44 | 7,44 | 0,68% | 1.207.736,00 |
| 28.07.2025 | 7,44 | 7,47 | 7,34 | 7,39 | -0,67% | 1.380.866,00 |
| 25.07.2025 | 7,46 | 7,50 | 7,28 | 7,44 | 0,81% | 1.780.273,00 |
| 24.07.2025 | 7,72 | 7,83 | 7,33 | 7,38 | -7,05% | 3.918.432,00 |
| 23.07.2025 | 7,78 | 7,94 | 7,70 | 7,94 | 2,19% | 1.741.468,00 |
| 22.07.2025 | 7,59 | 7,83 | 7,58 | 7,77 | 2,10% | 1.157.219,00 |
| 21.07.2025 | 7,72 | 7,75 | 7,60 | 7,61 | -0,13% | 1.279.452,00 |
| 18.07.2025 | 7,65 | 7,67 | 7,57 | 7,62 | 0,00% | 1.990.474,00 |
| 17.07.2025 | 7,85 | 7,92 | 7,60 | 7,62 | -3,18% | 3.457.843,00 |
| 16.07.2025 | 8,00 | 8,08 | 7,79 | 7,87 | -1,25% | 3.224.320,00 |
| 15.07.2025 | 8,26 | 8,26 | 7,89 | 7,97 | -3,39% | 3.059.072,00 |
| 14.07.2025 | 8,22 | 8,27 | 8,11 | 8,25 | 0,61% | 1.453.718,00 |
| 11.07.2025 | 8,15 | 8,24 | 8,06 | 8,20 | -0,49% | 887.944,00 |
| 10.07.2025 | 8,11 | 8,28 | 8,07 | 8,24 | 1,60% | 1.143.966,00 |
| 09.07.2025 | 8,21 | 8,24 | 8,08 | 8,11 | -0,12% | 1.705.356,00 |
| 08.07.2025 | 8,02 | 8,22 | 8,02 | 8,12 | 1,12% | 2.178.902,00 |
| 07.07.2025 | 8,32 | 8,34 | 8,02 | 8,03 | -3,49% | 1.134.396,00 |
| 03.07.2025 | 8,35 | 8,36 | 8,26 | 8,32 | 0,48% | 1.197.659,00 |
| 02.07.2025 | 8,21 | 8,32 | 8,16 | 8,28 | 1,22% | 1.727.357,00 |
| 01.07.2025 | 8,10 | 8,39 | 8,02 | 8,18 | 1,11% | 1.379.442,00 |
| 30.06.2025 | 8,05 | 8,11 | 7,98 | 8,09 | 0,00% | 2.266.189,00 |
| 27.06.2025 | 7,99 | 8,30 | 7,99 | 8,09 | 1,25% | 5.298.938,00 |
| 26.06.2025 | 7,62 | 8,01 | 7,59 | 7,99 | 5,55% | 3.145.991,00 |
| 25.06.2025 | 7,96 | 7,97 | 7,47 | 7,57 | -7,57% | 4.269.093,00 |
| 24.06.2025 | 8,54 | 8,64 | 8,16 | 8,19 | -3,31% | 4.924.688,00 |
| 23.06.2025 | 8,56 | 8,74 | 8,31 | 8,47 | -1,17% | 2.227.582,00 |
| 20.06.2025 | 8,65 | 8,76 | 8,57 | 8,57 | 0,00% | 2.456.154,00 |
| 18.06.2025 | 8,58 | 8,68 | 8,55 | 8,57 | -0,58% | 1.580.685,00 |
| 17.06.2025 | 8,63 | 8,70 | 8,57 | 8,62 | -0,23% | 1.843.562,00 |