11,382$
-0,42%
Echtzeit-Aktienkurs Empire State Realty Trust Inc.
Bid:
Ask:
Aktienkurse zur Empire State Realty Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 11,32 | 11,62 | 11,25 | 11,43 | 1,06% | 1.813.576,00 |
| 16.10.2024 | 11,36 | 11,44 | 11,19 | 11,31 | 0,27% | 1.105.545,00 |
| 15.10.2024 | 11,13 | 11,50 | 11,12 | 11,28 | 1,53% | 1.235.252,00 |
| 14.10.2024 | 11,01 | 11,14 | 10,95 | 11,11 | 0,73% | 824.992,00 |
| 11.10.2024 | 10,94 | 11,08 | 10,94 | 11,03 | 0,82% | 824.732,00 |
| 10.10.2024 | 10,96 | 11,04 | 10,83 | 10,94 | -1,08% | 1.002.622,00 |
| 09.10.2024 | 10,96 | 11,14 | 10,89 | 11,06 | 1,19% | 1.064.332,00 |
| 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% | 882.156,00 |
| 04.10.2024 | 10,82 | 10,88 | 10,69 | 10,78 | 0,47% | 437.227,00 |
| 03.10.2024 | 10,79 | 10,81 | 10,66 | 10,73 | -1,29% | 495.617,00 |
| 02.10.2024 | 10,80 | 10,93 | 10,77 | 10,87 | 0,00% | 567.183,00 |
| 01.10.2024 | 11,03 | 11,07 | 10,85 | 10,87 | -1,90% | 1.104.296,00 |
| 30.09.2024 | 10,98 | 11,09 | 10,86 | 11,08 | 1,19% | 1.112.033,00 |
| 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% | 981.554,00 |
| 25.09.2024 | 11,30 | 11,36 | 11,07 | 11,14 | -1,59% | 1.642.257,00 |
| 24.09.2024 | 11,10 | 11,43 | 11,04 | 11,32 | 2,07% | 1.402.555,00 |
| 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% | 2.890.314,00 |
| 19.09.2024 | 11,33 | 11,36 | 11,04 | 11,27 | 1,44% | 2.166.647,00 |
| 18.09.2024 | 10,91 | 11,30 | 10,84 | 11,11 | 2,21% | 2.761.443,00 |
| 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% | 1.102.023,00 |
| 13.09.2024 | 10,44 | 10,60 | 10,39 | 10,60 | 2,91% | 991.984,00 |
| 12.09.2024 | 10,17 | 10,38 | 10,15 | 10,30 | 1,88% | 941.984,00 |
| 11.09.2024 | 10,05 | 10,15 | 9,97 | 10,11 | -0,49% | 1.264.454,00 |
| 10.09.2024 | 10,22 | 10,24 | 10,08 | 10,16 | -0,39% | 1.277.118,00 |
| 09.09.2024 | 10,23 | 10,28 | 10,16 | 10,20 | -0,49% | 886.980,00 |
| 06.09.2024 | 10,51 | 10,55 | 10,24 | 10,25 | -2,57% | 1.448.744,00 |
| 05.09.2024 | 10,70 | 10,71 | 10,51 | 10,52 | -0,94% | 673.219,00 |
| 04.09.2024 | 10,68 | 10,86 | 10,53 | 10,62 | -0,75% | 757.255,00 |
| 03.09.2024 | 10,66 | 10,75 | 10,58 | 10,70 | -0,83% | 1.518.342,00 |
| 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% | 970.967,00 |
| 27.08.2024 | 10,36 | 10,60 | 10,31 | 10,51 | 0,77% | 960.666,00 |
| 26.08.2024 | 10,54 | 10,54 | 10,37 | 10,43 | 0,10% | 1.253.414,00 |
| 23.08.2024 | 10,13 | 10,52 | 10,13 | 10,42 | 3,37% | 1.005.198,00 |
| 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% | 656.819,00 |
| 19.08.2024 | 10,30 | 10,35 | 10,14 | 10,24 | -0,29% | 975.265,00 |
| 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% | 660.140,00 |
| 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% | 1.277.649,00 |
| 09.08.2024 | 10,34 | 10,45 | 10,27 | 10,39 | 0,58% | 1.091.725,00 |
| 08.08.2024 | 10,24 | 10,48 | 10,18 | 10,33 | 2,18% | 1.218.087,00 |
| 07.08.2024 | 10,44 | 10,46 | 10,11 | 10,11 | -1,94% | 981.937,00 |
| 06.08.2024 | 10,12 | 10,51 | 10,09 | 10,31 | 1,88% | 1.126.914,00 |
| 05.08.2024 | 9,79 | 10,26 | 9,72 | 10,12 | -1,75% | 996.503,00 |
| 02.08.2024 | 10,27 | 10,37 | 10,11 | 10,30 | -2,46% | 863.593,00 |
| 01.08.2024 | 10,77 | 10,82 | 10,46 | 10,56 | -1,95% | 1.361.842,00 |
| 31.07.2024 | 10,77 | 11,08 | 10,65 | 10,77 | 0,09% | 2.966.206,00 |
| 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% | 2.033.378,00 |
| 26.07.2024 | 10,62 | 10,76 | 10,29 | 10,75 | 1,99% | 3.186.997,00 |
| 25.07.2024 | 10,74 | 10,79 | 10,31 | 10,54 | -1,22% | 2.596.553,00 |
| 24.07.2024 | 11,03 | 11,16 | 10,66 | 10,67 | -4,05% | 1.586.948,00 |
| 23.07.2024 | 10,86 | 11,20 | 10,80 | 11,12 | 2,30% | 1.315.703,00 |
| 22.07.2024 | 10,69 | 10,89 | 10,62 | 10,87 | 2,16% | 1.239.208,00 |
| 19.07.2024 | 10,65 | 10,77 | 10,54 | 10,64 | 0,76% | 833.836,00 |
| 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% | 1.182.532,00 |
| 16.07.2024 | 10,61 | 10,75 | 10,53 | 10,69 | 2,00% | 1.259.975,00 |
| 15.07.2024 | 10,47 | 10,57 | 10,39 | 10,48 | 1,06% | 1.174.883,00 |
| 12.07.2024 | 10,27 | 10,50 | 10,16 | 10,37 | 2,37% | 1.480.246,00 |
| 11.07.2024 | 9,90 | 10,15 | 9,74 | 10,13 | 5,08% | 1.668.100,00 |
| 10.07.2024 | 9,69 | 9,70 | 9,52 | 9,64 | 0,10% | 977.201,00 |
| 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% | 617.629,00 |
| 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% | 625.175,00 |
| 01.07.2024 | 9,38 | 9,44 | 9,17 | 9,28 | -1,07% | 713.806,00 |
| 28.06.2024 | 9,23 | 9,39 | 9,09 | 9,38 | 2,96% | 2.021.943,00 |
| 27.06.2024 | 9,12 | 9,21 | 9,02 | 9,11 | 0,55% | 828.178,00 |
| 26.06.2024 | 8,97 | 9,13 | 8,92 | 9,06 | 0,00% | 1.196.467,00 |
| 25.06.2024 | 9,20 | 9,26 | 9,03 | 9,06 | -1,52% | 903.516,00 |
| 24.06.2024 | 9,15 | 9,31 | 9,05 | 9,20 | 1,21% | 643.760,00 |
| 21.06.2024 | 9,21 | 9,25 | 9,09 | 9,09 | -0,76% | 1.490.274,00 |
| 20.06.2024 | 9,18 | 9,33 | 9,15 | 9,16 | -1,19% | 688.298,00 |
| 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% | 608.904,00 |
| 14.06.2024 | 9,23 | 9,37 | 9,22 | 9,32 | -0,85% | 555.282,00 |
| 13.06.2024 | 9,40 | 9,46 | 9,34 | 9,40 | -0,32% | 805.537,00 |
| 12.06.2024 | 9,56 | 9,82 | 9,41 | 9,43 | 2,50% | 1.269.534,00 |
| 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% | 600.226,00 |
| 07.06.2024 | 9,18 | 9,24 | 9,10 | 9,17 | -1,82% | 737.490,00 |
| 06.06.2024 | 9,20 | 9,36 | 9,19 | 9,34 | 0,65% | 635.089,00 |
| 05.06.2024 | 9,40 | 9,40 | 9,24 | 9,28 | -0,64% | 633.860,00 |
| 04.06.2024 | 9,43 | 9,50 | 9,31 | 9,34 | -1,89% | 849.329,00 |
| 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% | 1.471.837,00 |
| 30.05.2024 | 9,06 | 9,21 | 9,02 | 9,21 | 2,91% | 712.352,00 |
| 29.05.2024 | 8,86 | 8,96 | 8,78 | 8,95 | -0,22% | 1.046.560,00 |
| 28.05.2024 | 9,10 | 9,15 | 8,94 | 8,97 | -0,66% | 729.404,00 |