10,150$
0,89%
Echtzeit-Aktienkurs Empire State Realty Trust Inc.
Bid:
Ask:
Aktienkurse zur Empire State Realty Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 9,99 | 10,33 | 9,97 | 10,15 | 0,89% | 2.117.104,00 |
| 19.12.2024 | 10,30 | 10,51 | 10,06 | 10,06 | -2,33% | 896.976,00 |
| 18.12.2024 | 11,05 | 11,12 | 10,19 | 10,30 | -6,87% | 1.295.686,00 |
| 17.12.2024 | 10,97 | 11,10 | 10,97 | 11,06 | 0,27% | 791.639,00 |
| 16.12.2024 | 11,27 | 11,27 | 11,00 | 11,03 | -1,78% | 1.123.192,00 |
| 13.12.2024 | 11,09 | 11,29 | 11,02 | 11,23 | 0,63% | 805.531,00 |
| 12.12.2024 | 11,10 | 11,24 | 11,04 | 11,16 | 0,54% | 729.728,00 |
| 11.12.2024 | 11,26 | 11,32 | 10,94 | 11,10 | -0,98% | 1.077.986,00 |
| 10.12.2024 | 11,24 | 11,43 | 11,11 | 11,21 | -0,80% | 1.678.994,00 |
| 09.12.2024 | 11,00 | 11,40 | 10,97 | 11,30 | 3,76% | 1.807.598,00 |
| 06.12.2024 | 10,98 | 11,01 | 10,81 | 10,89 | -0,37% | 542.023,00 |
| 05.12.2024 | 10,95 | 10,98 | 10,84 | 10,93 | -0,18% | 528.982,00 |
| 04.12.2024 | 10,84 | 11,01 | 10,78 | 10,95 | 1,11% | 1.157.660,00 |
| 03.12.2024 | 10,85 | 10,93 | 10,79 | 10,83 | -0,09% | 967.142,00 |
| 02.12.2024 | 10,98 | 11,00 | 10,84 | 10,84 | -1,09% | 952.304,00 |
| 29.11.2024 | 11,13 | 11,25 | 10,94 | 10,96 | -1,08% | 713.969,00 |
| 27.11.2024 | 11,27 | 11,39 | 11,01 | 11,08 | -1,51% | 1.235.527,00 |
| 26.11.2024 | 11,12 | 11,25 | 10,99 | 11,25 | 1,08% | 1.186.518,00 |
| 25.11.2024 | 11,16 | 11,27 | 11,11 | 11,13 | 0,45% | 1.473.652,00 |
| 22.11.2024 | 10,82 | 11,08 | 10,82 | 11,08 | 2,78% | 1.051.368,00 |
| 20.11.2024 | 10,87 | 10,87 | 10,67 | 10,78 | -1,10% | 797.565,00 |
| 19.11.2024 | 10,68 | 10,95 | 10,62 | 10,90 | 1,49% | 869.822,00 |
| 18.11.2024 | 10,58 | 10,76 | 10,52 | 10,74 | 1,42% | 740.798,00 |
| 15.11.2024 | 10,66 | 10,70 | 10,52 | 10,59 | 0,47% | 1.159.439,00 |
| 14.11.2024 | 10,60 | 10,72 | 10,53 | 10,54 | -0,57% | 878.635,00 |
| 13.11.2024 | 10,71 | 10,79 | 10,59 | 10,60 | -0,09% | 1.347.861,00 |
| 12.11.2024 | 10,84 | 10,97 | 10,59 | 10,61 | -2,84% | 1.545.787,00 |
| 11.11.2024 | 10,87 | 10,98 | 10,83 | 10,92 | 0,46% | 1.105.042,00 |
| 08.11.2024 | 10,96 | 11,01 | 10,76 | 10,87 | -0,91% | 1.848.192,00 |
| 07.11.2024 | 10,91 | 11,00 | 10,83 | 10,97 | 0,09% | 1.070.314,00 |
| 06.11.2024 | 11,17 | 11,25 | 10,83 | 10,96 | 1,20% | 2.277.393,00 |
| 05.11.2024 | 10,63 | 10,89 | 10,60 | 10,83 | 1,31% | 841.817,00 |
| 04.11.2024 | 10,45 | 10,72 | 10,44 | 10,69 | 1,91% | 1.047.045,00 |
| 01.11.2024 | 10,71 | 10,75 | 10,47 | 10,49 | -1,04% | 817.823,00 |
| 31.10.2024 | 10,74 | 10,80 | 10,60 | 10,60 | -1,67% | 1.136.592,00 |
| 30.10.2024 | 10,76 | 10,95 | 10,74 | 10,78 | 0,19% | 506.664,00 |
| 29.10.2024 | 10,74 | 10,84 | 10,68 | 10,76 | -0,55% | 699.297,00 |
| 28.10.2024 | 10,91 | 11,05 | 10,81 | 10,82 | -0,73% | 676.056,00 |
| 25.10.2024 | 10,92 | 10,94 | 10,81 | 10,90 | 0,37% | 757.211,00 |
| 24.10.2024 | 10,89 | 10,93 | 10,80 | 10,86 | -0,37% | 1.619.058,00 |
| 23.10.2024 | 11,08 | 11,15 | 10,76 | 10,90 | -2,50% | 2.307.875,00 |
| 22.10.2024 | 10,76 | 11,55 | 10,76 | 11,18 | -0,27% | 1.381.408,00 |
| 21.10.2024 | 11,37 | 11,40 | 11,16 | 11,21 | -1,75% | 1.265.494,00 |
| 18.10.2024 | 11,45 | 11,45 | 11,27 | 11,41 | -0,17% | 1.922.889,00 |
| 17.10.2024 | 11,32 | 11,62 | 11,25 | 11,43 | 1,06% | 1.801.738,00 |
| 16.10.2024 | 11,36 | 11,44 | 11,19 | 11,31 | 0,27% | 1.101.986,00 |
| 15.10.2024 | 11,13 | 11,50 | 11,12 | 11,28 | 1,53% | 1.227.292,00 |
| 14.10.2024 | 11,01 | 11,14 | 10,95 | 11,11 | 0,73% | 776.793,00 |
| 11.10.2024 | 10,94 | 11,08 | 10,94 | 11,03 | 0,82% | 824.722,00 |
| 10.10.2024 | 10,96 | 11,04 | 10,83 | 10,94 | -1,08% | 1.002.380,00 |
| 09.10.2024 | 10,96 | 11,14 | 10,89 | 11,06 | 1,19% | 1.062.792,00 |
| 08.10.2024 | 10,95 | 10,98 | 10,79 | 10,93 | 0,64% | 725.450,00 |
| 07.10.2024 | 10,71 | 10,88 | 10,58 | 10,86 | 0,74% | 836.299,00 |
| 04.10.2024 | 10,82 | 10,88 | 10,69 | 10,78 | 0,47% | 436.570,00 |
| 03.10.2024 | 10,79 | 10,81 | 10,66 | 10,73 | -1,29% | 469.372,00 |
| 02.10.2024 | 10,80 | 10,93 | 10,77 | 10,87 | 0,00% | 567.182,00 |
| 01.10.2024 | 11,03 | 11,07 | 10,85 | 10,87 | -1,90% | 1.103.381,00 |
| 30.09.2024 | 10,98 | 11,09 | 10,86 | 11,08 | 1,19% | 1.086.854,00 |
| 27.09.2024 | 11,10 | 11,10 | 10,90 | 10,95 | -0,18% | 889.136,00 |
| 26.09.2024 | 11,28 | 11,28 | 10,91 | 10,97 | -1,53% | 937.394,00 |
| 25.09.2024 | 11,30 | 11,36 | 11,07 | 11,14 | -1,59% | 1.370.949,00 |
| 24.09.2024 | 11,10 | 11,43 | 11,04 | 11,32 | 2,07% | 1.355.489,00 |
| 23.09.2024 | 11,09 | 11,15 | 10,96 | 11,09 | 0,73% | 1.014.257,00 |
| 20.09.2024 | 11,21 | 11,28 | 11,01 | 11,01 | -2,31% | 2.700.573,00 |
| 19.09.2024 | 11,33 | 11,36 | 11,04 | 11,27 | 1,44% | 2.163.127,00 |
| 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 |