8,470$
-1,17%
Echtzeit-Aktienkurs Empire State Realty Trust Inc.
Bid:
Ask:
Aktienkurse zur Empire State Realty Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.06.2025 | 8,63 | 8,74 | 8,59 | 8,64 | 0,93% | 1.499.097,00 |
| 13.06.2025 | 8,68 | 8,70 | 8,46 | 8,56 | -1,72% | 2.170.885,00 |
| 12.06.2025 | 8,44 | 8,74 | 8,42 | 8,71 | 2,59% | 3.178.702,00 |
| 11.06.2025 | 8,67 | 8,69 | 8,43 | 8,49 | -0,70% | 1.503.194,00 |
| 10.06.2025 | 8,49 | 8,58 | 8,36 | 8,55 | 1,30% | 1.255.690,00 |
| 09.06.2025 | 8,45 | 8,55 | 8,37 | 8,44 | 0,48% | 1.466.469,00 |
| 06.06.2025 | 8,20 | 8,47 | 8,20 | 8,40 | 3,83% | 2.232.307,00 |
| 05.06.2025 | 7,94 | 8,11 | 7,88 | 8,09 | 1,89% | 2.143.286,00 |
| 04.06.2025 | 7,86 | 7,98 | 7,84 | 7,94 | 0,63% | 886.333,00 |
| 03.06.2025 | 7,70 | 7,91 | 7,68 | 7,89 | 2,07% | 779.405,00 |
| 02.06.2025 | 7,58 | 7,75 | 7,53 | 7,73 | 0,91% | 1.615.913,00 |
| 30.05.2025 | 7,78 | 7,83 | 7,58 | 7,66 | -2,30% | 1.493.175,00 |
| 29.05.2025 | 7,78 | 7,90 | 7,75 | 7,84 | 1,29% | 767.147,00 |
| 28.05.2025 | 7,55 | 7,80 | 7,52 | 7,74 | 2,38% | 2.714.313,00 |
| 27.05.2025 | 7,44 | 7,61 | 7,40 | 7,56 | 3,85% | 1.275.775,00 |
| 23.05.2025 | 7,18 | 7,32 | 7,14 | 7,28 | 0,14% | 1.196.917,00 |
| 22.05.2025 | 7,35 | 7,36 | 7,24 | 7,27 | -1,62% | 790.408,00 |
| 21.05.2025 | 7,56 | 7,56 | 7,38 | 7,39 | -2,89% | 954.796,00 |
| 20.05.2025 | 7,59 | 7,69 | 7,58 | 7,61 | -0,39% | 735.598,00 |
| 19.05.2025 | 7,61 | 7,75 | 7,61 | 7,64 | -2,18% | 825.692,00 |
| 16.05.2025 | 8,00 | 8,02 | 7,75 | 7,81 | -2,01% | 1.156.948,00 |
| 15.05.2025 | 7,90 | 8,03 | 7,85 | 7,97 | 0,89% | 1.509.224,00 |
| 14.05.2025 | 7,77 | 7,94 | 7,67 | 7,90 | 1,02% | 1.898.513,00 |
| 13.05.2025 | 7,72 | 7,97 | 7,63 | 7,82 | 0,77% | 3.475.041,00 |
| 12.05.2025 | 7,50 | 7,79 | 7,50 | 7,76 | 6,01% | 1.166.652,00 |
| 09.05.2025 | 7,37 | 7,39 | 7,31 | 7,32 | -0,68% | 812.429,00 |
| 08.05.2025 | 7,37 | 7,45 | 7,31 | 7,37 | 0,14% | 747.911,00 |
| 07.05.2025 | 7,37 | 7,41 | 7,25 | 7,36 | 0,27% | 1.161.770,00 |
| 06.05.2025 | 7,37 | 7,43 | 7,27 | 7,34 | -0,94% | 747.294,00 |
| 05.05.2025 | 7,36 | 7,47 | 7,31 | 7,41 | 0,27% | 1.153.107,00 |
| 02.05.2025 | 7,23 | 7,41 | 7,22 | 7,39 | 2,64% | 1.131.758,00 |
| 01.05.2025 | 7,17 | 7,24 | 7,03 | 7,20 | 1,12% | 1.437.605,00 |
| 30.04.2025 | 6,85 | 7,17 | 6,76 | 7,12 | 2,30% | 2.533.444,00 |
| 29.04.2025 | 7,20 | 7,24 | 6,93 | 6,96 | -3,60% | 4.499.438,00 |
| 28.04.2025 | 7,12 | 7,22 | 7,06 | 7,22 | 1,12% | 1.113.978,00 |
| 25.04.2025 | 7,05 | 7,15 | 7,02 | 7,14 | 0,56% | 768.349,00 |
| 24.04.2025 | 7,11 | 7,16 | 7,04 | 7,10 | -0,42% | 1.246.510,00 |
| 23.04.2025 | 7,28 | 7,41 | 7,11 | 7,13 | 0,00% | 801.791,00 |
| 22.04.2025 | 7,16 | 7,21 | 7,02 | 7,13 | 1,42% | 1.195.029,00 |
| 21.04.2025 | 7,03 | 7,06 | 6,95 | 7,03 | -1,13% | 1.226.878,00 |
| 17.04.2025 | 7,11 | 7,23 | 7,04 | 7,11 | 0,85% | 1.421.289,00 |
| 16.04.2025 | 7,02 | 7,11 | 6,99 | 7,05 | 0,57% | 986.097,00 |
| 15.04.2025 | 7,16 | 7,22 | 7,00 | 7,01 | -1,82% | 2.205.897,00 |
| 14.04.2025 | 7,13 | 7,17 | 7,00 | 7,14 | 1,42% | 1.207.784,00 |
| 11.04.2025 | 6,84 | 7,09 | 6,75 | 7,04 | 2,62% | 1.372.280,00 |
| 10.04.2025 | 6,99 | 7,08 | 6,66 | 6,86 | -5,12% | 2.119.666,00 |
| 09.04.2025 | 6,71 | 7,31 | 6,56 | 7,23 | 6,48% | 1.630.580,00 |
| 08.04.2025 | 7,30 | 7,31 | 6,70 | 6,79 | -3,55% | 1.943.865,00 |
| 07.04.2025 | 6,88 | 7,33 | 6,72 | 7,04 | -2,36% | 1.790.907,00 |
| 04.04.2025 | 7,13 | 7,36 | 6,95 | 7,21 | -3,09% | 3.005.218,00 |
| 03.04.2025 | 7,77 | 7,77 | 7,20 | 7,44 | -5,22% | 2.554.980,00 |
| 02.04.2025 | 7,76 | 7,91 | 7,74 | 7,85 | 0,64% | 1.211.324,00 |
| 01.04.2025 | 7,88 | 7,88 | 7,68 | 7,80 | -0,26% | 1.059.196,00 |
| 31.03.2025 | 7,79 | 7,92 | 7,75 | 7,82 | -0,13% | 1.032.972,00 |
| 28.03.2025 | 7,94 | 7,96 | 7,77 | 7,83 | -1,51% | 668.320,00 |
| 27.03.2025 | 8,07 | 8,12 | 7,92 | 7,95 | -1,24% | 997.688,00 |
| 26.03.2025 | 7,93 | 8,09 | 7,90 | 8,05 | 1,26% | 876.685,00 |
| 25.03.2025 | 8,29 | 8,29 | 7,94 | 7,95 | -0,50% | 1.367.254,00 |
| 24.03.2025 | 8,03 | 8,10 | 7,96 | 7,99 | 0,25% | 895.287,00 |
| 21.03.2025 | 8,10 | 8,13 | 7,91 | 7,97 | -2,80% | 2.065.508,00 |
| 20.03.2025 | 8,08 | 8,21 | 8,04 | 8,20 | 1,49% | 1.915.325,00 |
| 19.03.2025 | 8,17 | 8,18 | 8,01 | 8,08 | -1,10% | 1.382.942,00 |
| 18.03.2025 | 8,17 | 8,20 | 8,04 | 8,17 | -0,49% | 1.139.907,00 |
| 17.03.2025 | 8,04 | 8,25 | 8,00 | 8,21 | 2,37% | 882.829,00 |
| 14.03.2025 | 8,02 | 8,07 | 7,95 | 8,02 | 0,25% | 1.292.513,00 |
| 13.03.2025 | 8,27 | 8,35 | 7,88 | 8,00 | -3,15% | 934.008,00 |
| 12.03.2025 | 8,25 | 8,40 | 8,23 | 8,26 | 0,36% | 1.772.566,00 |
| 11.03.2025 | 8,30 | 8,33 | 8,09 | 8,23 | -0,60% | 905.733,00 |
| 10.03.2025 | 8,49 | 8,58 | 8,19 | 8,28 | -3,04% | 1.106.545,00 |
| 07.03.2025 | 8,49 | 8,58 | 8,41 | 8,54 | 0,59% | 1.135.777,00 |
| 06.03.2025 | 8,58 | 8,62 | 8,40 | 8,49 | -1,96% | 1.220.469,00 |
| 05.03.2025 | 8,55 | 8,71 | 8,49 | 8,66 | 1,29% | 4.994.262,00 |
| 04.03.2025 | 8,87 | 8,92 | 8,53 | 8,55 | -4,15% | 1.919.675,00 |
| 03.03.2025 | 9,23 | 9,28 | 8,87 | 8,92 | -3,78% | 855.803,00 |
| 28.02.2025 | 9,07 | 9,29 | 9,06 | 9,27 | 1,64% | 1.240.041,00 |
| 27.02.2025 | 8,97 | 9,26 | 8,97 | 9,12 | 1,56% | 2.583.561,00 |
| 26.02.2025 | 8,66 | 9,00 | 8,65 | 8,98 | 3,46% | 1.515.360,00 |
| 25.02.2025 | 8,64 | 8,86 | 8,61 | 8,68 | 0,93% | 1.538.423,00 |
| 24.02.2025 | 8,72 | 8,84 | 8,60 | 8,60 | -0,58% | 1.091.858,00 |
| 21.02.2025 | 8,86 | 8,86 | 8,60 | 8,65 | -1,14% | 1.258.618,00 |
| 20.02.2025 | 9,04 | 9,06 | 8,66 | 8,75 | -2,89% | 3.271.699,00 |
| 19.02.2025 | 8,94 | 9,08 | 8,93 | 9,01 | -0,33% | 1.058.829,00 |
| 18.02.2025 | 9,06 | 9,12 | 9,00 | 9,04 | -0,77% | 782.149,00 |
| 14.02.2025 | 9,21 | 9,26 | 9,05 | 9,11 | -0,55% | 1.118.816,00 |
| 13.02.2025 | 9,26 | 9,30 | 9,12 | 9,16 | -0,54% | 1.032.115,00 |
| 12.02.2025 | 9,16 | 9,25 | 9,12 | 9,21 | -1,50% | 1.176.037,00 |
| 11.02.2025 | 9,35 | 9,46 | 9,33 | 9,35 | -0,74% | 603.847,00 |
| 10.02.2025 | 9,65 | 9,66 | 9,41 | 9,42 | -2,38% | 733.492,00 |
| 07.02.2025 | 9,59 | 9,67 | 9,51 | 9,65 | -0,31% | 657.710,00 |
| 06.02.2025 | 9,72 | 9,75 | 9,62 | 9,68 | 0,21% | 1.043.181,00 |
| 05.02.2025 | 9,54 | 9,71 | 9,39 | 9,66 | 1,36% | 2.265.864,00 |
| 04.02.2025 | 9,47 | 9,54 | 9,38 | 9,53 | 0,42% | 1.113.213,00 |
| 03.02.2025 | 9,47 | 9,55 | 9,27 | 9,49 | -0,73% | 1.143.346,00 |
| 31.01.2025 | 9,45 | 9,58 | 9,37 | 9,56 | 0,53% | 1.092.194,00 |
| 30.01.2025 | 9,26 | 9,66 | 9,22 | 9,51 | 4,39% | 1.368.773,00 |
| 29.01.2025 | 9,34 | 9,39 | 9,06 | 9,11 | -2,98% | 1.845.940,00 |