41,510$
3,70%
Echtzeit-Aktienkurs Vornado Realty Trust
Bid:
Ask:
Aktienkurse zur Vornado Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 40,50 | 42,26 | 40,38 | 41,51 | 3,70% | 4.752.602,00 |
| 19.12.2024 | 41,17 | 41,80 | 40,03 | 40,03 | -1,86% | 1.726.817,00 |
| 18.12.2024 | 44,77 | 45,14 | 40,61 | 40,79 | -8,91% | 2.185.233,00 |
| 17.12.2024 | 44,66 | 45,02 | 44,43 | 44,78 | -0,42% | 1.433.593,00 |
| 16.12.2024 | 44,29 | 45,53 | 43,70 | 44,97 | 0,69% | 1.378.602,00 |
| 13.12.2024 | 44,30 | 44,75 | 43,43 | 44,66 | 1,04% | 1.062.932,00 |
| 12.12.2024 | 44,96 | 44,96 | 44,06 | 44,20 | -1,18% | 852.042,00 |
| 11.12.2024 | 45,62 | 45,62 | 44,31 | 44,73 | -0,29% | 1.190.474,00 |
| 10.12.2024 | 45,61 | 46,52 | 44,59 | 44,86 | -1,23% | 1.589.749,00 |
| 09.12.2024 | 44,55 | 45,68 | 44,41 | 45,42 | 2,69% | 1.525.485,00 |
| 06.12.2024 | 43,66 | 44,30 | 43,43 | 44,23 | 1,94% | 979.102,00 |
| 05.12.2024 | 43,67 | 43,69 | 42,56 | 43,39 | -0,87% | 998.310,00 |
| 04.12.2024 | 43,57 | 43,91 | 42,85 | 43,77 | 2,27% | 1.350.614,00 |
| 03.12.2024 | 42,89 | 43,24 | 42,14 | 42,80 | 0,16% | 1.058.911,00 |
| 02.12.2024 | 43,02 | 43,07 | 42,41 | 42,73 | -0,74% | 1.005.400,00 |
| 29.11.2024 | 43,54 | 44,09 | 43,04 | 43,05 | -0,87% | 767.714,00 |
| 27.11.2024 | 44,40 | 44,75 | 43,04 | 43,43 | -1,27% | 1.198.798,00 |
| 26.11.2024 | 42,85 | 44,08 | 42,40 | 43,99 | 2,14% | 1.433.804,00 |
| 25.11.2024 | 43,12 | 43,73 | 42,83 | 43,07 | 1,53% | 1.421.226,00 |
| 22.11.2024 | 41,61 | 42,79 | 41,61 | 42,42 | 3,51% | 1.240.844,00 |
| 20.11.2024 | 40,55 | 41,01 | 40,38 | 40,98 | -0,19% | 856.413,00 |
| 19.11.2024 | 40,20 | 41,27 | 39,75 | 41,06 | 1,89% | 878.166,00 |
| 18.11.2024 | 40,13 | 40,43 | 39,20 | 40,30 | -0,76% | 1.560.933,00 |
| 15.11.2024 | 41,42 | 41,60 | 39,88 | 40,61 | -2,47% | 2.236.159,00 |
| 14.11.2024 | 42,30 | 42,85 | 41,60 | 41,64 | -1,02% | 1.257.494,00 |
| 13.11.2024 | 43,33 | 43,68 | 41,87 | 42,07 | -1,96% | 1.585.546,00 |
| 12.11.2024 | 44,80 | 45,19 | 42,50 | 42,91 | -5,30% | 1.301.109,00 |
| 11.11.2024 | 46,22 | 46,63 | 45,23 | 45,31 | -0,98% | 1.200.881,00 |
| 08.11.2024 | 44,90 | 45,90 | 44,73 | 45,76 | 2,21% | 1.321.574,00 |
| 07.11.2024 | 43,34 | 44,88 | 43,19 | 44,77 | 2,75% | 1.709.720,00 |
| 06.11.2024 | 43,58 | 44,07 | 42,15 | 43,57 | 1,92% | 3.350.761,00 |
| 05.11.2024 | 41,34 | 43,13 | 40,46 | 42,75 | 1,98% | 2.665.893,00 |
| 04.11.2024 | 41,20 | 42,19 | 41,09 | 41,92 | 1,67% | 867.442,00 |
| 01.11.2024 | 42,12 | 42,14 | 41,08 | 41,23 | -0,43% | 1.550.041,00 |
| 31.10.2024 | 42,26 | 42,71 | 41,35 | 41,41 | -2,61% | 1.679.134,00 |
| 30.10.2024 | 43,03 | 44,00 | 42,51 | 42,52 | -0,63% | 1.616.977,00 |
| 29.10.2024 | 43,20 | 43,27 | 42,66 | 42,79 | -1,20% | 921.385,00 |
| 28.10.2024 | 43,76 | 44,05 | 43,28 | 43,31 | 0,32% | 1.015.691,00 |
| 25.10.2024 | 43,97 | 44,00 | 43,05 | 43,17 | -1,42% | 821.058,00 |
| 24.10.2024 | 43,10 | 43,92 | 42,87 | 43,79 | 2,15% | 1.235.067,00 |
| 23.10.2024 | 43,09 | 43,78 | 42,64 | 42,87 | -0,86% | 1.482.081,00 |
| 22.10.2024 | 42,81 | 43,50 | 42,57 | 43,24 | 0,56% | 1.240.076,00 |
| 21.10.2024 | 43,34 | 43,38 | 42,44 | 43,00 | -0,88% | 2.548.199,00 |
| 18.10.2024 | 42,31 | 43,61 | 42,00 | 43,38 | 2,63% | 1.908.825,00 |
| 17.10.2024 | 41,32 | 42,64 | 41,07 | 42,27 | 1,95% | 1.620.345,00 |
| 16.10.2024 | 41,26 | 41,79 | 41,18 | 41,46 | 1,37% | 958.247,00 |
| 15.10.2024 | 40,42 | 41,54 | 40,37 | 40,90 | 2,12% | 1.958.297,00 |
| 14.10.2024 | 39,54 | 40,22 | 39,23 | 40,05 | 0,98% | 868.252,00 |
| 11.10.2024 | 39,73 | 40,19 | 39,44 | 39,66 | 0,38% | 1.190.381,00 |
| 10.10.2024 | 39,35 | 40,15 | 38,78 | 39,51 | -0,95% | 2.086.422,00 |
| 09.10.2024 | 39,54 | 40,00 | 39,14 | 39,89 | 1,27% | 2.203.381,00 |
| 08.10.2024 | 38,81 | 39,66 | 38,56 | 39,39 | 1,99% | 2.657.751,00 |
| 07.10.2024 | 38,63 | 38,85 | 37,88 | 38,62 | -1,83% | 2.238.452,00 |
| 04.10.2024 | 39,46 | 40,37 | 39,04 | 39,34 | -0,20% | 1.273.356,00 |
| 03.10.2024 | 39,13 | 39,43 | 38,85 | 39,42 | 0,28% | 1.350.676,00 |
| 02.10.2024 | 38,91 | 39,68 | 38,64 | 39,31 | 0,05% | 1.349.170,00 |
| 01.10.2024 | 39,39 | 39,63 | 38,94 | 39,29 | -0,28% | 2.166.093,00 |
| 30.09.2024 | 38,54 | 39,61 | 38,50 | 39,40 | 1,34% | 1.857.607,00 |
| 27.09.2024 | 39,10 | 39,46 | 38,73 | 38,88 | 0,10% | 1.579.314,00 |
| 26.09.2024 | 39,20 | 39,27 | 38,63 | 38,84 | 0,00% | 1.764.384,00 |
| 25.09.2024 | 39,28 | 39,63 | 38,58 | 38,84 | -1,37% | 1.736.971,00 |
| 24.09.2024 | 39,10 | 39,68 | 38,94 | 39,38 | 0,66% | 1.622.130,00 |
| 23.09.2024 | 38,99 | 39,43 | 38,86 | 39,12 | 0,82% | 1.942.195,00 |
| 20.09.2024 | 38,57 | 39,06 | 38,45 | 38,80 | -0,49% | 3.413.404,00 |
| 19.09.2024 | 39,74 | 39,89 | 38,22 | 38,99 | 0,28% | 2.485.967,00 |
| 18.09.2024 | 37,81 | 39,91 | 37,80 | 38,88 | 3,40% | 3.148.335,00 |
| 17.09.2024 | 37,52 | 38,09 | 37,16 | 37,60 | 0,32% | 1.774.295,00 |
| 16.09.2024 | 36,50 | 37,59 | 36,20 | 37,48 | 3,05% | 1.595.220,00 |
| 13.09.2024 | 36,49 | 36,62 | 35,68 | 36,37 | 1,22% | 2.036.039,00 |
| 12.09.2024 | 34,30 | 36,30 | 34,25 | 35,93 | 5,27% | 3.481.471,00 |
| 11.09.2024 | 33,14 | 34,17 | 32,83 | 34,13 | 1,64% | 2.285.521,00 |
| 10.09.2024 | 33,50 | 33,63 | 32,94 | 33,58 | 0,69% | 1.366.058,00 |
| 09.09.2024 | 33,39 | 33,67 | 33,00 | 33,35 | -0,24% | 2.112.730,00 |
| 06.09.2024 | 33,57 | 33,83 | 32,97 | 33,43 | -0,59% | 1.550.690,00 |
| 05.09.2024 | 33,93 | 34,21 | 33,37 | 33,63 | -0,15% | 2.438.087,00 |
| 04.09.2024 | 33,72 | 34,20 | 33,27 | 33,68 | 0,45% | 1.464.432,00 |
| 03.09.2024 | 33,86 | 34,14 | 33,25 | 33,53 | -2,44% | 1.794.239,00 |
| 30.08.2024 | 34,33 | 34,69 | 33,92 | 34,37 | 1,18% | 1.648.646,00 |
| 29.08.2024 | 34,07 | 34,30 | 33,53 | 33,97 | -0,18% | 1.444.683,00 |
| 28.08.2024 | 33,89 | 34,46 | 33,84 | 34,03 | -0,50% | 1.590.426,00 |
| 27.08.2024 | 33,82 | 34,35 | 33,64 | 34,20 | -0,29% | 2.006.574,00 |
| 26.08.2024 | 34,87 | 35,07 | 34,26 | 34,30 | -1,04% | 4.355.416,00 |
| 23.08.2024 | 34,18 | 35,26 | 34,05 | 34,66 | 2,03% | 4.252.882,00 |
| 22.08.2024 | 34,59 | 35,05 | 33,80 | 33,97 | -1,65% | 2.770.517,00 |
| 21.08.2024 | 33,61 | 34,67 | 33,27 | 34,54 | 3,35% | 3.690.455,00 |
| 20.08.2024 | 33,46 | 33,69 | 32,73 | 33,42 | 1,46% | 2.851.685,00 |
| 19.08.2024 | 32,01 | 32,97 | 32,01 | 32,94 | 2,91% | 2.417.629,00 |
| 16.08.2024 | 31,67 | 32,13 | 31,40 | 32,01 | 0,60% | 1.327.502,00 |
| 15.08.2024 | 31,61 | 32,20 | 31,31 | 31,82 | 1,99% | 1.739.961,00 |
| 14.08.2024 | 31,17 | 31,40 | 30,60 | 31,20 | 0,65% | 1.827.447,00 |
| 13.08.2024 | 30,51 | 31,30 | 30,24 | 31,00 | 2,48% | 1.845.013,00 |
| 12.08.2024 | 30,79 | 30,99 | 29,99 | 30,25 | -2,39% | 2.928.984,00 |
| 09.08.2024 | 31,64 | 31,64 | 30,59 | 30,99 | -1,68% | 4.229.650,00 |
| 08.08.2024 | 31,10 | 31,52 | 30,47 | 31,52 | 5,07% | 4.791.352,00 |
| 07.08.2024 | 31,28 | 31,48 | 29,80 | 30,00 | -2,34% | 2.958.596,00 |
| 06.08.2024 | 29,12 | 32,04 | 28,34 | 30,72 | 12,65% | 4.668.409,00 |
| 05.08.2024 | 26,58 | 28,20 | 26,19 | 27,27 | -4,28% | 1.659.036,00 |
| 02.08.2024 | 28,46 | 28,91 | 27,72 | 28,49 | -2,80% | 2.213.724,00 |
| 01.08.2024 | 30,33 | 30,59 | 29,02 | 29,31 | -2,27% | 2.044.091,00 |
| 31.07.2024 | 29,85 | 31,05 | 29,26 | 29,99 | 1,56% | 1.760.254,00 |