11,110$
2,21%
Echtzeit-Aktienkurs Empire State Realty Trust
Bid:
Ask:
Aktienkurse zur Empire State Realty Trust Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.09.2024 | 10,91 | 11,30 | 10,84 | 11,11 | 2,21% | 2.470.542,00 |
17.09.2024 | 10,69 | 11,01 | 10,60 | 10,87 | 2,45% | 2.201.213,00 |
16.09.2024 | 10,59 | 10,67 | 10,43 | 10,61 | 0,09% | 1.101.983,00 |
13.09.2024 | 10,44 | 10,60 | 10,39 | 10,60 | 2,91% | 989.145,00 |
12.09.2024 | 10,17 | 10,38 | 10,15 | 10,30 | 1,88% | 940.656,00 |
11.09.2024 | 10,05 | 10,15 | 9,97 | 10,11 | -0,49% | 1.261.844,00 |
10.09.2024 | 10,22 | 10,24 | 10,08 | 10,16 | -0,39% | 1.277.112,00 |
09.09.2024 | 10,23 | 10,28 | 10,16 | 10,20 | -0,49% | 599.783,00 |
06.09.2024 | 10,51 | 10,55 | 10,24 | 10,25 | -2,57% | 1.448.739,00 |
05.09.2024 | 10,70 | 10,71 | 10,51 | 10,52 | -0,94% | 673.214,00 |
04.09.2024 | 10,68 | 10,86 | 10,53 | 10,62 | -0,75% | 756.749,00 |
03.09.2024 | 10,66 | 10,75 | 10,58 | 10,70 | -0,83% | 1.518.340,00 |
30.08.2024 | 10,74 | 10,84 | 10,63 | 10,79 | 1,22% | 2.795.437,00 |
29.08.2024 | 10,67 | 10,72 | 10,57 | 10,66 | 0,66% | 1.187.298,00 |
28.08.2024 | 10,55 | 10,61 | 10,50 | 10,59 | 0,76% | 970.966,00 |
27.08.2024 | 10,36 | 10,60 | 10,31 | 10,51 | 0,77% | 959.979,00 |
26.08.2024 | 10,54 | 10,54 | 10,37 | 10,43 | 0,10% | 1.253.413,00 |
23.08.2024 | 10,13 | 10,52 | 10,13 | 10,42 | 3,37% | 1.004.252,00 |
22.08.2024 | 10,26 | 10,28 | 10,08 | 10,08 | -1,18% | 615.941,00 |
21.08.2024 | 10,11 | 10,24 | 10,08 | 10,20 | 0,89% | 841.056,00 |
20.08.2024 | 10,18 | 10,28 | 10,11 | 10,11 | -1,27% | 656.808,00 |
19.08.2024 | 10,30 | 10,35 | 10,14 | 10,24 | -0,29% | 975.194,00 |
16.08.2024 | 10,23 | 10,35 | 10,13 | 10,27 | -0,10% | 1.501.884,00 |
15.08.2024 | 10,40 | 10,46 | 10,28 | 10,28 | 0,39% | 659.916,00 |
14.08.2024 | 10,40 | 10,43 | 10,15 | 10,24 | -0,87% | 999.821,00 |
13.08.2024 | 10,17 | 10,40 | 10,17 | 10,33 | 1,67% | 706.053,00 |
12.08.2024 | 10,34 | 10,38 | 10,09 | 10,16 | -2,21% | 1.135.449,00 |
09.08.2024 | 10,34 | 10,45 | 10,27 | 10,39 | 0,58% | 653.738,00 |
08.08.2024 | 10,24 | 10,48 | 10,18 | 10,33 | 2,18% | 1.016.510,00 |
07.08.2024 | 10,44 | 10,46 | 10,11 | 10,11 | -1,94% | 981.393,00 |
06.08.2024 | 10,12 | 10,51 | 10,09 | 10,31 | 1,88% | 1.126.359,00 |
05.08.2024 | 9,79 | 10,26 | 9,72 | 10,12 | -1,75% | 996.433,00 |
02.08.2024 | 10,27 | 10,37 | 10,11 | 10,30 | -2,46% | 863.369,00 |
01.08.2024 | 10,77 | 10,82 | 10,46 | 10,56 | -1,95% | 1.361.840,00 |
31.07.2024 | 10,77 | 11,08 | 10,65 | 10,77 | 0,09% | 2.966.200,00 |
30.07.2024 | 10,75 | 10,79 | 10,59 | 10,76 | 0,65% | 1.633.350,00 |
29.07.2024 | 10,78 | 10,97 | 10,57 | 10,69 | -0,56% | 1.826.152,00 |
26.07.2024 | 10,62 | 10,76 | 10,29 | 10,75 | 1,99% | 3.073.126,00 |
25.07.2024 | 10,74 | 10,79 | 10,31 | 10,54 | -1,22% | 2.592.845,00 |
24.07.2024 | 11,03 | 11,16 | 10,66 | 10,67 | -4,05% | 1.579.894,00 |
23.07.2024 | 10,86 | 11,20 | 10,80 | 11,12 | 2,30% | 1.315.653,00 |
22.07.2024 | 10,69 | 10,89 | 10,62 | 10,87 | 2,16% | 1.237.895,00 |
19.07.2024 | 10,65 | 10,77 | 10,54 | 10,64 | 0,76% | 833.436,00 |
18.07.2024 | 10,46 | 10,80 | 10,43 | 10,56 | -0,09% | 1.112.368,00 |
17.07.2024 | 10,66 | 10,90 | 10,55 | 10,57 | -1,12% | 1.182.499,00 |
16.07.2024 | 10,61 | 10,75 | 10,53 | 10,69 | 2,00% | 1.203.302,00 |
15.07.2024 | 10,47 | 10,57 | 10,39 | 10,48 | 1,06% | 1.168.451,00 |
12.07.2024 | 10,27 | 10,50 | 10,16 | 10,37 | 2,37% | 1.475.851,00 |
11.07.2024 | 9,90 | 10,15 | 9,74 | 10,13 | 5,08% | 1.565.549,00 |
10.07.2024 | 9,69 | 9,70 | 9,52 | 9,64 | 0,10% | 977.198,00 |
09.07.2024 | 9,43 | 9,63 | 9,36 | 9,63 | 1,80% | 1.251.253,00 |
08.07.2024 | 9,33 | 9,49 | 9,30 | 9,46 | 2,27% | 587.534,00 |
05.07.2024 | 9,30 | 9,38 | 9,25 | 9,25 | -0,54% | 617.625,00 |
03.07.2024 | 9,42 | 9,45 | 9,30 | 9,30 | -0,53% | 252.275,00 |
02.07.2024 | 9,32 | 9,38 | 9,25 | 9,35 | 0,75% | 621.659,00 |
01.07.2024 | 9,38 | 9,44 | 9,17 | 9,28 | -1,07% | 705.462,00 |
28.06.2024 | 9,23 | 9,39 | 9,09 | 9,38 | 2,96% | 2.014.860,00 |
27.06.2024 | 9,12 | 9,21 | 9,02 | 9,11 | 0,55% | 735.497,00 |
26.06.2024 | 8,97 | 9,13 | 8,92 | 9,06 | 0,00% | 961.162,00 |
25.06.2024 | 9,20 | 9,26 | 9,03 | 9,06 | -1,52% | 583.437,00 |
24.06.2024 | 9,15 | 9,31 | 9,05 | 9,20 | 1,21% | 632.776,00 |
21.06.2024 | 9,21 | 9,25 | 9,09 | 9,09 | -0,76% | 1.446.364,00 |
20.06.2024 | 9,18 | 9,33 | 9,15 | 9,16 | -1,19% | 684.180,00 |
18.06.2024 | 9,24 | 9,35 | 9,24 | 9,27 | 0,22% | 1.170.995,00 |
17.06.2024 | 9,32 | 9,35 | 9,21 | 9,25 | -0,75% | 597.353,00 |
14.06.2024 | 9,23 | 9,37 | 9,22 | 9,32 | -0,85% | 551.987,00 |
13.06.2024 | 9,40 | 9,46 | 9,34 | 9,40 | -0,32% | 799.983,00 |
12.06.2024 | 9,56 | 9,82 | 9,41 | 9,43 | 2,50% | 1.254.881,00 |
11.06.2024 | 9,21 | 9,27 | 9,16 | 9,20 | -0,86% | 637.871,00 |
10.06.2024 | 9,08 | 9,33 | 9,06 | 9,28 | 1,20% | 594.682,00 |
07.06.2024 | 9,18 | 9,24 | 9,10 | 9,17 | -1,82% | 730.563,00 |
06.06.2024 | 9,20 | 9,36 | 9,19 | 9,34 | 0,65% | 634.945,00 |
05.06.2024 | 9,40 | 9,40 | 9,24 | 9,28 | -0,64% | 633.854,00 |
04.06.2024 | 9,43 | 9,50 | 9,31 | 9,34 | -1,89% | 849.306,00 |
03.06.2024 | 9,58 | 9,63 | 9,44 | 9,52 | -0,10% | 700.766,00 |
31.05.2024 | 9,32 | 9,56 | 9,28 | 9,53 | 3,47% | 1.462.882,00 |
30.05.2024 | 9,06 | 9,21 | 9,02 | 9,21 | 2,91% | 712.319,00 |
29.05.2024 | 8,86 | 8,96 | 8,78 | 8,95 | -0,22% | 1.046.246,00 |
28.05.2024 | 9,10 | 9,15 | 8,94 | 8,97 | -0,66% | 729.196,00 |
24.05.2024 | 9,11 | 9,11 | 8,98 | 9,03 | 0,11% | 969.155,00 |
23.05.2024 | 9,17 | 9,17 | 8,96 | 9,02 | -1,53% | 712.455,00 |
22.05.2024 | 9,34 | 9,41 | 9,14 | 9,16 | -2,03% | 760.278,00 |
21.05.2024 | 9,35 | 9,42 | 9,31 | 9,35 | 0,00% | 694.821,00 |
20.05.2024 | 9,55 | 9,63 | 9,35 | 9,35 | -1,99% | 951.515,00 |
17.05.2024 | 9,71 | 9,75 | 9,53 | 9,54 | -1,45% | 610.518,00 |
16.05.2024 | 9,76 | 9,76 | 9,60 | 9,68 | -0,72% | 641.090,00 |
15.05.2024 | 9,92 | 9,98 | 9,68 | 9,75 | 0,41% | 1.287.510,00 |
14.05.2024 | 9,86 | 9,91 | 9,71 | 9,71 | -0,31% | 1.803.471,00 |
13.05.2024 | 9,67 | 9,80 | 9,64 | 9,74 | 1,67% | 1.051.416,00 |
10.05.2024 | 9,53 | 9,59 | 9,39 | 9,58 | 0,21% | 994.700,00 |
09.05.2024 | 9,44 | 9,63 | 9,42 | 9,56 | 1,49% | 623.927,00 |
08.05.2024 | 9,33 | 9,47 | 9,25 | 9,42 | 0,11% | 881.957,00 |
07.05.2024 | 9,47 | 9,51 | 9,36 | 9,41 | 0,32% | 650.383,00 |
06.05.2024 | 9,37 | 9,48 | 9,29 | 9,38 | 0,86% | 524.497,00 |
03.05.2024 | 9,51 | 9,58 | 9,23 | 9,30 | -0,11% | 494.781,00 |
02.05.2024 | 9,39 | 9,40 | 9,27 | 9,31 | 0,54% | 780.701,00 |
01.05.2024 | 9,13 | 9,41 | 8,95 | 9,26 | 1,76% | 1.774.464,00 |
30.04.2024 | 9,23 | 9,29 | 9,10 | 9,10 | -2,05% | 1.404.969,00 |
29.04.2024 | 9,28 | 9,39 | 9,25 | 9,29 | 0,87% | 910.748,00 |
26.04.2024 | 9,08 | 9,30 | 9,01 | 9,21 | 0,99% | 890.784,00 |