38,780$
-2,32%
Echtzeit-Aktienkurs Vornado Realty Trust
Bid:
Ask:
Aktienkurse zur Vornado Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 39,92 | 40,12 | 38,48 | 38,78 | -2,32% | 1.112.760,00 |
| 20.02.2025 | 40,97 | 41,26 | 39,58 | 39,70 | -3,78% | 2.529.883,00 |
| 19.02.2025 | 41,50 | 41,80 | 40,43 | 41,26 | -1,36% | 1.471.516,00 |
| 18.02.2025 | 42,04 | 42,44 | 41,56 | 41,83 | -1,20% | 960.245,00 |
| 14.02.2025 | 42,01 | 43,00 | 42,01 | 42,34 | 1,17% | 1.091.783,00 |
| 13.02.2025 | 42,35 | 42,54 | 41,59 | 41,85 | -0,66% | 1.731.030,00 |
| 12.02.2025 | 41,58 | 42,64 | 41,50 | 42,13 | -1,31% | 1.655.031,00 |
| 11.02.2025 | 43,29 | 45,37 | 42,00 | 42,69 | 0,76% | 2.119.901,00 |
| 10.02.2025 | 43,20 | 43,20 | 42,16 | 42,37 | -1,37% | 1.116.823,00 |
| 07.02.2025 | 43,35 | 43,43 | 42,39 | 42,96 | -0,58% | 888.215,00 |
| 06.02.2025 | 42,95 | 43,24 | 42,45 | 43,21 | 1,43% | 1.054.246,00 |
| 05.02.2025 | 42,56 | 43,08 | 41,53 | 42,60 | 0,90% | 1.160.170,00 |
| 04.02.2025 | 42,15 | 42,45 | 41,46 | 42,22 | 0,24% | 740.582,00 |
| 03.02.2025 | 41,84 | 42,93 | 41,63 | 42,12 | -2,64% | 786.981,00 |
| 31.01.2025 | 42,58 | 43,89 | 42,27 | 43,26 | 1,60% | 1.466.156,00 |
| 30.01.2025 | 41,62 | 44,32 | 41,62 | 42,58 | 4,52% | 1.709.421,00 |
| 29.01.2025 | 41,69 | 42,33 | 40,55 | 40,74 | -2,40% | 963.772,00 |
| 28.01.2025 | 42,27 | 42,50 | 41,09 | 41,74 | -2,11% | 1.300.429,00 |
| 27.01.2025 | 41,58 | 42,76 | 41,39 | 42,64 | 1,52% | 1.031.983,00 |
| 24.01.2025 | 41,67 | 42,84 | 41,54 | 42,00 | 0,29% | 1.338.434,00 |
| 23.01.2025 | 41,85 | 42,51 | 40,35 | 41,88 | 0,99% | 1.402.971,00 |
| 22.01.2025 | 41,68 | 42,00 | 41,24 | 41,47 | -1,14% | 664.743,00 |
| 21.01.2025 | 41,75 | 42,61 | 41,69 | 41,95 | 1,43% | 1.123.381,00 |
| 17.01.2025 | 41,49 | 41,96 | 41,19 | 41,36 | 0,90% | 680.411,00 |
| 16.01.2025 | 41,05 | 41,55 | 40,77 | 40,99 | 0,10% | 690.531,00 |
| 15.01.2025 | 41,42 | 41,99 | 40,76 | 40,95 | 2,94% | 1.347.157,00 |
| 14.01.2025 | 38,70 | 39,85 | 38,62 | 39,78 | 3,54% | 1.093.650,00 |
| 13.01.2025 | 37,38 | 38,47 | 37,28 | 38,42 | 1,77% | 1.214.216,00 |
| 10.01.2025 | 38,24 | 39,00 | 37,56 | 37,75 | -5,48% | 1.665.492,00 |
| 08.01.2025 | 40,02 | 40,44 | 39,34 | 39,94 | -1,04% | 1.262.816,00 |
| 07.01.2025 | 41,80 | 42,23 | 40,04 | 40,36 | -2,25% | 1.463.924,00 |
| 06.01.2025 | 42,47 | 42,54 | 41,21 | 41,29 | -2,69% | 1.116.355,00 |
| 03.01.2025 | 42,85 | 43,10 | 42,07 | 42,43 | -0,45% | 835.735,00 |
| 02.01.2025 | 42,28 | 43,17 | 41,67 | 42,62 | 1,38% | 1.412.599,00 |
| 31.12.2024 | 41,89 | 42,43 | 41,59 | 42,04 | 1,59% | 830.685,00 |
| 30.12.2024 | 41,24 | 41,61 | 40,28 | 41,38 | -0,98% | 677.594,00 |
| 27.12.2024 | 42,32 | 42,64 | 41,62 | 41,79 | -2,02% | 1.050.063,00 |
| 26.12.2024 | 42,25 | 43,00 | 42,15 | 42,65 | 0,54% | 635.383,00 |
| 24.12.2024 | 42,03 | 42,47 | 41,63 | 42,42 | 0,88% | 498.885,00 |
| 23.12.2024 | 41,28 | 42,08 | 40,90 | 42,05 | 1,30% | 846.190,00 |
| 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 |