7,454$
2,26%
Echtzeit-Aktienkurs Empire State Realty Trust Inc.
Bid:
Ask:
Aktienkurse zur Empire State Realty Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 7,24 | 7,36 | 7,13 | 7,29 | 0,00% | 2.589.487,00 |
| 05.11.2025 | 7,35 | 7,38 | 7,17 | 7,29 | -0,27% | 2.182.715,00 |
| 04.11.2025 | 7,34 | 7,46 | 7,24 | 7,31 | -0,95% | 2.268.176,00 |
| 03.11.2025 | 7,35 | 7,42 | 7,19 | 7,38 | -0,14% | 1.607.809,00 |
| 31.10.2025 | 7,15 | 7,46 | 7,10 | 7,39 | 3,21% | 2.542.756,00 |
| 30.10.2025 | 7,55 | 7,59 | 7,10 | 7,16 | -6,04% | 3.779.863,00 |
| 29.10.2025 | 7,78 | 7,80 | 7,47 | 7,62 | -2,18% | 2.668.110,00 |
| 28.10.2025 | 7,95 | 7,97 | 7,77 | 7,79 | -2,14% | 2.349.008,00 |
| 27.10.2025 | 7,91 | 7,98 | 7,85 | 7,96 | -0,13% | 1.695.480,00 |
| 24.10.2025 | 7,80 | 8,04 | 7,73 | 7,97 | 2,42% | 1.762.425,00 |
| 23.10.2025 | 7,79 | 7,79 | 7,67 | 7,78 | 0,28% | 1.478.972,00 |
| 22.10.2025 | 7,69 | 7,77 | 7,60 | 7,76 | 1,04% | 2.161.707,00 |
| 21.10.2025 | 7,27 | 7,70 | 7,27 | 7,68 | 5,93% | 3.427.205,00 |
| 20.10.2025 | 7,29 | 7,36 | 7,10 | 7,25 | -0,40% | 1.524.350,00 |
| 17.10.2025 | 7,16 | 7,31 | 7,15 | 7,28 | 1,66% | - |
| 16.10.2025 | 7,36 | 7,41 | 7,16 | 7,16 | -3,24% | 1.656.134,00 |
| 15.10.2025 | 7,23 | 7,46 | 7,19 | 7,40 | 2,07% | 2.417.818,00 |
| 14.10.2025 | 7,18 | 7,31 | 7,17 | 7,25 | 0,42% | 1.318.645,00 |
| 13.10.2025 | 7,21 | 7,25 | 7,12 | 7,22 | 0,70% | 1.080.441,00 |
| 10.10.2025 | 7,42 | 7,44 | 7,16 | 7,17 | -2,85% | 1.241.459,00 |
| 09.10.2025 | 7,53 | 7,53 | 7,32 | 7,38 | -1,60% | 1.212.653,00 |
| 08.10.2025 | 7,76 | 7,79 | 7,44 | 7,50 | -3,35% | 2.339.996,00 |
| 07.10.2025 | 7,78 | 7,88 | 7,73 | 7,76 | -0,26% | 2.195.804,00 |
| 06.10.2025 | 7,79 | 7,81 | 7,72 | 7,78 | 0,13% | 1.294.443,00 |
| 03.10.2025 | 7,79 | 7,87 | 7,75 | 7,77 | 0,26% | 890.068,00 |
| 02.10.2025 | 7,74 | 7,79 | 7,66 | 7,75 | 0,65% | 1.851.098,00 |
| 01.10.2025 | 7,63 | 7,76 | 7,63 | 7,70 | 0,52% | 1.453.257,00 |
| 30.09.2025 | 7,64 | 7,69 | 7,61 | 7,66 | 0,13% | 1.842.613,00 |
| 29.09.2025 | 7,67 | 7,69 | 7,60 | 7,65 | 0,00% | 1.427.908,00 |
| 26.09.2025 | 7,64 | 7,77 | 7,57 | 7,65 | 0,79% | 1.995.254,00 |
| 25.09.2025 | 7,64 | 7,71 | 7,55 | 7,59 | -0,91% | 1.890.307,00 |
| 24.09.2025 | 7,55 | 7,72 | 7,48 | 7,66 | 1,46% | 2.406.667,00 |
| 23.09.2025 | 7,45 | 7,61 | 7,45 | 7,55 | 1,21% | 1.827.797,00 |
| 22.09.2025 | 7,40 | 7,50 | 7,33 | 7,46 | 0,40% | 1.006.604,00 |
| 19.09.2025 | 7,67 | 7,67 | 7,37 | 7,43 | -3,13% | 2.317.865,00 |
| 18.09.2025 | 7,56 | 7,71 | 7,52 | 7,67 | 2,13% | 955.232,00 |
| 17.09.2025 | 7,60 | 7,78 | 7,50 | 7,51 | -2,47% | 1.455.931,00 |
| 16.09.2025 | 7,77 | 7,81 | 7,64 | 7,70 | -1,16% | 1.805.001,00 |
| 15.09.2025 | 7,90 | 7,95 | 7,74 | 7,79 | -1,52% | 1.470.265,00 |
| 12.09.2025 | 7,78 | 7,94 | 7,75 | 7,91 | 1,02% | 1.376.169,00 |
| 11.09.2025 | 7,72 | 7,96 | 7,68 | 7,83 | 1,95% | 1.748.612,00 |
| 10.09.2025 | 7,59 | 7,72 | 7,56 | 7,68 | 0,92% | 814.987,00 |
| 09.09.2025 | 7,76 | 7,80 | 7,60 | 7,61 | -2,19% | 982.133,00 |
| 08.09.2025 | 7,80 | 7,88 | 7,71 | 7,78 | -2,38% | 1.109.140,00 |
| 05.09.2025 | 7,96 | 8,07 | 7,89 | 7,97 | 1,27% | 1.412.776,00 |
| 04.09.2025 | 7,75 | 7,94 | 7,75 | 7,87 | 1,29% | 1.066.062,00 |
| 03.09.2025 | 7,51 | 7,79 | 7,50 | 7,77 | 2,91% | 1.493.469,00 |
| 02.09.2025 | 7,58 | 7,62 | 7,48 | 7,55 | -1,31% | 1.252.120,00 |
| 29.08.2025 | 7,61 | 7,71 | 7,60 | 7,65 | 0,26% | 1.461.631,00 |
| 28.08.2025 | 7,57 | 7,63 | 7,49 | 7,63 | 0,39% | 1.159.020,00 |
| 27.08.2025 | 7,47 | 7,61 | 7,47 | 7,60 | 1,88% | 1.053.368,00 |
| 26.08.2025 | 7,51 | 7,56 | 7,45 | 7,46 | -0,67% | 1.268.761,00 |
| 25.08.2025 | 7,62 | 7,69 | 7,51 | 7,51 | -1,96% | 778.895,00 |
| 22.08.2025 | 7,37 | 7,74 | 7,27 | 7,66 | 4,93% | 1.502.633,00 |
| 21.08.2025 | 7,25 | 7,35 | 7,25 | 7,30 | -0,41% | 849.332,00 |
| 20.08.2025 | 7,50 | 7,50 | 7,32 | 7,33 | -1,61% | 889.050,00 |
| 19.08.2025 | 7,43 | 7,56 | 7,42 | 7,45 | 1,36% | 1.379.068,00 |
| 18.08.2025 | 7,40 | 7,46 | 7,33 | 7,35 | -1,08% | 634.009,00 |
| 15.08.2025 | 7,42 | 7,46 | 7,36 | 7,43 | 0,41% | 937.676,00 |
| 14.08.2025 | 7,43 | 7,45 | 7,30 | 7,40 | -1,73% | 902.401,00 |
| 13.08.2025 | 7,42 | 7,58 | 7,39 | 7,53 | 2,17% | 1.399.519,00 |
| 12.08.2025 | 7,27 | 7,39 | 7,23 | 7,37 | 2,22% | 1.575.224,00 |
| 11.08.2025 | 7,18 | 7,32 | 7,15 | 7,21 | 0,42% | 1.066.065,00 |
| 08.08.2025 | 7,39 | 7,39 | 7,18 | 7,18 | -2,71% | 1.359.594,00 |
| 07.08.2025 | 7,56 | 7,63 | 7,35 | 7,38 | -1,86% | 1.782.360,00 |
| 06.08.2025 | 7,25 | 7,52 | 7,23 | 7,52 | 3,72% | 3.484.209,00 |
| 05.08.2025 | 7,26 | 7,29 | 7,12 | 7,25 | 0,42% | 1.550.687,00 |
| 04.08.2025 | 7,17 | 7,29 | 7,16 | 7,22 | 0,98% | 1.305.469,00 |
| 01.08.2025 | 7,22 | 7,29 | 7,10 | 7,15 | -1,24% | 1.689.183,00 |
| 31.07.2025 | 7,25 | 7,37 | 7,24 | 7,24 | -1,09% | 1.444.412,00 |
| 30.07.2025 | 7,45 | 7,50 | 7,25 | 7,32 | -1,61% | 2.517.124,00 |
| 29.07.2025 | 7,45 | 7,52 | 7,44 | 7,44 | 0,68% | 1.207.747,00 |
| 28.07.2025 | 7,46 | 7,47 | 7,34 | 7,39 | -0,67% | 1.380.889,00 |
| 25.07.2025 | 7,46 | 7,50 | 7,28 | 7,44 | 0,81% | 1.781.593,00 |
| 24.07.2025 | 7,72 | 7,83 | 7,33 | 7,38 | -7,05% | 3.918.537,00 |
| 23.07.2025 | 7,80 | 7,94 | 7,70 | 7,94 | 2,19% | 1.741.784,00 |
| 22.07.2025 | 7,58 | 7,83 | 7,58 | 7,77 | 2,10% | 1.157.219,00 |
| 21.07.2025 | 7,65 | 7,75 | 7,60 | 7,61 | -0,13% | 1.279.456,00 |
| 18.07.2025 | 7,65 | 7,67 | 7,57 | 7,62 | 0,00% | 1.990.483,00 |
| 17.07.2025 | 7,87 | 7,92 | 7,60 | 7,62 | -3,18% | 3.457.855,00 |
| 16.07.2025 | 7,98 | 8,08 | 7,79 | 7,87 | -1,25% | 3.225.050,00 |
| 15.07.2025 | 8,26 | 8,26 | 7,89 | 7,97 | -3,39% | 3.061.957,00 |
| 14.07.2025 | 8,19 | 8,27 | 8,11 | 8,25 | 0,61% | 1.455.740,00 |
| 11.07.2025 | 8,12 | 8,24 | 8,06 | 8,20 | -0,49% | 889.166,00 |
| 10.07.2025 | 8,10 | 8,28 | 8,07 | 8,24 | 1,60% | 1.145.020,00 |
| 09.07.2025 | 8,10 | 8,24 | 8,07 | 8,11 | -0,12% | 1.705.856,00 |
| 08.07.2025 | 8,05 | 8,22 | 8,02 | 8,12 | 1,12% | 2.181.588,00 |
| 07.07.2025 | 8,32 | 8,34 | 8,02 | 8,03 | -3,49% | 1.137.799,00 |
| 03.07.2025 | 8,35 | 8,36 | 8,26 | 8,32 | 0,48% | 1.197.659,00 |
| 02.07.2025 | 8,18 | 8,32 | 8,16 | 8,28 | 1,22% | 1.751.092,00 |
| 01.07.2025 | 8,05 | 8,39 | 8,02 | 8,18 | 1,11% | 1.641.121,00 |
| 30.06.2025 | 8,06 | 8,11 | 7,98 | 8,09 | 0,00% | 2.266.189,00 |
| 27.06.2025 | 8,02 | 8,30 | 7,99 | 8,09 | 1,25% | 5.382.049,00 |
| 26.06.2025 | 7,62 | 8,01 | 7,59 | 7,99 | 5,55% | 3.145.991,00 |
| 25.06.2025 | 7,96 | 7,97 | 7,47 | 7,57 | -7,57% | 4.269.146,00 |
| 24.06.2025 | 8,58 | 8,64 | 8,16 | 8,19 | -3,31% | 4.936.840,00 |
| 23.06.2025 | 8,58 | 8,74 | 8,31 | 8,47 | -1,17% | 2.229.550,00 |
| 20.06.2025 | 8,65 | 8,76 | 8,57 | 8,57 | 0,00% | 2.456.164,00 |
| 18.06.2025 | 8,58 | 8,68 | 8,55 | 8,57 | -0,58% | 1.580.685,00 |
| 17.06.2025 | 8,62 | 8,70 | 8,57 | 8,62 | -0,23% | 1.843.562,00 |