5,397$
1,07%
Echtzeit-Aktienkurs Empire State Realty Trust Inc.
Bid:
Ask:
Aktienkurse zur Empire State Realty Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 5,42 | 5,45 | 5,23 | 5,34 | -3,44% | 1,00 |
| 06.03.2026 | 5,62 | 5,63 | 5,52 | 5,53 | -2,98% | 1,00 |
| 05.03.2026 | 5,72 | 5,77 | 5,67 | 5,70 | -1,21% | 1,00 |
| 04.03.2026 | 5,75 | 5,81 | 5,68 | 5,77 | 0,70% | 1.319.924,00 |
| 03.03.2026 | 5,63 | 5,82 | 5,55 | 5,73 | -0,17% | 1.502.394,00 |
| 02.03.2026 | 5,75 | 5,88 | 5,71 | 5,74 | -2,38% | 2.831.116,00 |
| 27.02.2026 | 6,01 | 6,10 | 5,86 | 5,88 | -2,81% | 2.364.875,00 |
| 26.02.2026 | 6,11 | 6,17 | 6,02 | 6,05 | -0,49% | 2.324.087,00 |
| 25.02.2026 | 5,97 | 6,10 | 5,88 | 6,08 | 2,36% | 1.107.552,00 |
| 24.02.2026 | 6,00 | 6,04 | 5,90 | 5,94 | -1,49% | 1.327.614,00 |
| 23.02.2026 | 5,92 | 6,07 | 5,89 | 6,03 | 1,69% | 2.635.417,00 |
| 20.02.2026 | 6,08 | 6,12 | 5,91 | 5,93 | -2,15% | 2.525.003,00 |
| 19.02.2026 | 6,18 | 6,20 | 6,02 | 6,06 | -2,57% | 2.325.450,00 |
| 18.02.2026 | 6,32 | 6,68 | 6,20 | 6,22 | -2,66% | 3.718.424,00 |
| 17.02.2026 | 6,33 | 6,45 | 6,23 | 6,39 | 1,91% | 2.272.751,00 |
| 13.02.2026 | 6,39 | 6,48 | 6,26 | 6,27 | -1,10% | 2.201.575,00 |
| 12.02.2026 | 6,46 | 6,46 | 6,07 | 6,34 | -0,63% | 2.169.126,00 |
| 11.02.2026 | 6,85 | 6,91 | 6,33 | 6,38 | -6,18% | 1.884.850,00 |
| 10.02.2026 | 6,66 | 6,84 | 6,66 | 6,80 | 1,80% | 1.094.014,00 |
| 09.02.2026 | 6,75 | 6,76 | 6,60 | 6,68 | -1,04% | 1.168.805,00 |
| 06.02.2026 | 6,70 | 6,79 | 6,63 | 6,75 | 1,81% | 1.001.380,00 |
| 05.02.2026 | 6,58 | 6,69 | 6,45 | 6,63 | 0,61% | 1.121.818,00 |
| 04.02.2026 | 6,66 | 6,71 | 6,57 | 6,59 | 0,46% | 1.257.633,00 |
| 03.02.2026 | 6,53 | 6,65 | 6,47 | 6,56 | 0,46% | 1.006.511,00 |
| 02.02.2026 | 6,61 | 6,69 | 6,53 | 6,53 | -1,51% | 759.691,00 |
| 30.01.2026 | 6,69 | 6,74 | 6,56 | 6,63 | -1,49% | 1.432.690,00 |
| 29.01.2026 | 6,61 | 6,76 | 6,54 | 6,73 | 3,22% | 1.191.533,00 |
| 28.01.2026 | 6,69 | 6,73 | 6,50 | 6,52 | -2,10% | 1.255.705,00 |
| 27.01.2026 | 6,65 | 6,67 | 6,52 | 6,66 | 0,30% | 1.182.768,00 |
| 26.01.2026 | 6,76 | 6,76 | 6,61 | 6,64 | -0,90% | 1.435.230,00 |
| 23.01.2026 | 6,62 | 6,78 | 6,62 | 6,70 | 0,15% | 1.531.127,00 |
| 22.01.2026 | 6,65 | 6,76 | 6,64 | 6,69 | 1,52% | 1.827.861,00 |
| 21.01.2026 | 6,39 | 6,62 | 6,38 | 6,59 | 3,45% | 2.270.991,00 |
| 20.01.2026 | 6,45 | 6,46 | 6,33 | 6,37 | -2,56% | 1.152.518,00 |
| 19.01.2026 | 6,53 | 6,54 | 6,50 | 6,54 | -0,65% | - |
| 16.01.2026 | 6,41 | 6,61 | 6,39 | 6,58 | 2,81% | 2.393.721,00 |
| 15.01.2026 | 6,15 | 6,43 | 6,09 | 6,40 | 3,90% | 3.460.990,00 |
| 14.01.2026 | 6,22 | 6,26 | 6,15 | 6,16 | -0,96% | 1.071.244,00 |
| 13.01.2026 | 6,43 | 6,45 | 6,20 | 6,22 | -2,96% | 1.346.690,00 |
| 12.01.2026 | 6,38 | 6,44 | 6,29 | 6,41 | 0,31% | 2.791.340,00 |
| 09.01.2026 | 6,50 | 6,58 | 6,35 | 6,39 | -2,14% | 1.290.311,00 |
| 08.01.2026 | 6,34 | 6,56 | 6,33 | 6,53 | 2,35% | 793.355,00 |
| 07.01.2026 | 6,61 | 6,62 | 6,35 | 6,38 | -2,74% | 942.593,00 |
| 06.01.2026 | 6,37 | 6,58 | 6,34 | 6,56 | 2,34% | 1.085.603,00 |
| 05.01.2026 | 6,45 | 6,48 | 6,40 | 6,41 | -0,93% | 900.757,00 |
| 02.01.2026 | 6,49 | 6,50 | 6,36 | 6,47 | -0,77% | 1.046.589,00 |
| 31.12.2025 | 6,50 | 6,56 | 6,45 | 6,52 | 0,62% | 1.192.191,00 |
| 30.12.2025 | 6,53 | 6,59 | 6,47 | 6,48 | -1,37% | 1.060.758,00 |
| 29.12.2025 | 6,47 | 6,62 | 6,44 | 6,57 | 1,70% | 2.216.458,00 |
| 26.12.2025 | 6,51 | 6,53 | 6,37 | 6,46 | -0,77% | 1.494.490,00 |
| 24.12.2025 | 6,50 | 6,54 | 6,47 | 6,51 | 0,46% | 466.800,00 |
| 23.12.2025 | 6,55 | 6,56 | 6,47 | 6,48 | -1,07% | 1.144.580,00 |
| 22.12.2025 | 6,58 | 6,62 | 6,51 | 6,55 | -0,46% | 1.553.276,00 |
| 19.12.2025 | 6,69 | 6,69 | 6,56 | 6,58 | -2,08% | 1.920.643,00 |
| 18.12.2025 | 6,83 | 6,87 | 6,71 | 6,72 | -0,74% | 1.346.518,00 |
| 17.12.2025 | 7,00 | 7,05 | 6,76 | 6,77 | -3,01% | 1.385.029,00 |
| 16.12.2025 | 6,95 | 7,06 | 6,91 | 6,98 | -0,71% | 1.266.987,00 |
| 15.12.2025 | 6,96 | 7,05 | 6,92 | 7,03 | 1,30% | 931.451,00 |
| 12.12.2025 | 6,93 | 6,98 | 6,90 | 6,94 | 0,43% | 1.207.485,00 |
| 11.12.2025 | 6,96 | 7,09 | 6,88 | 6,91 | -0,72% | 1.152.912,00 |
| 10.12.2025 | 6,85 | 7,03 | 6,82 | 6,96 | 1,61% | 1.249.780,00 |
| 09.12.2025 | 6,79 | 7,01 | 6,76 | 6,85 | 0,15% | 1.344.292,00 |
| 08.12.2025 | 6,76 | 6,87 | 6,74 | 6,84 | 1,33% | 1.310.693,00 |
| 05.12.2025 | 6,85 | 6,91 | 6,68 | 6,75 | -1,75% | 1.438.871,00 |
| 04.12.2025 | 7,02 | 7,05 | 6,86 | 6,87 | -2,28% | 1.064.790,00 |
| 03.12.2025 | 6,97 | 7,08 | 6,92 | 7,03 | 1,74% | 1.281.580,00 |
| 02.12.2025 | 7,05 | 7,13 | 6,90 | 6,91 | -1,99% | 1.082.623,00 |
| 01.12.2025 | 6,89 | 7,12 | 6,87 | 7,05 | 0,28% | 1.206.761,00 |
| 28.11.2025 | 7,00 | 7,05 | 6,96 | 7,03 | 0,43% | 499.284,00 |
| 26.11.2025 | 6,91 | 7,02 | 6,91 | 7,00 | 1,01% | 967.090,00 |
| 25.11.2025 | 6,80 | 7,02 | 6,77 | 6,93 | 2,21% | 1.513.945,00 |
| 24.11.2025 | 6,66 | 6,79 | 6,65 | 6,78 | 1,80% | 1.382.879,00 |
| 21.11.2025 | 6,56 | 6,71 | 6,55 | 6,66 | 1,37% | 1.383.715,00 |
| 20.11.2025 | 6,84 | 6,92 | 6,56 | 6,57 | -2,81% | 1.218.802,00 |
| 19.11.2025 | 6,90 | 6,92 | 6,75 | 6,76 | -1,89% | 1.018.977,00 |
| 18.11.2025 | 6,86 | 6,90 | 6,73 | 6,89 | 1,17% | 1.045.942,00 |
| 17.11.2025 | 7,17 | 7,17 | 6,76 | 6,81 | -4,89% | 1.108.003,00 |
| 14.11.2025 | 7,21 | 7,22 | 7,06 | 7,16 | -0,69% | 803.447,00 |
| 13.11.2025 | 7,24 | 7,32 | 7,12 | 7,21 | -0,14% | 1.511.974,00 |
| 12.11.2025 | 7,43 | 7,48 | 7,22 | 7,22 | -3,22% | 1.794.642,00 |
| 11.11.2025 | 7,38 | 7,48 | 7,34 | 7,46 | 1,91% | 1.561.771,00 |
| 10.11.2025 | 7,54 | 7,54 | 7,26 | 7,32 | -1,74% | 1.091.110,00 |
| 07.11.2025 | 7,35 | 7,46 | 7,31 | 7,45 | 2,19% | 1.568.643,00 |
| 06.11.2025 | 7,24 | 7,36 | 7,13 | 7,29 | 0,00% | 2.584.257,00 |
| 05.11.2025 | 7,38 | 7,38 | 7,17 | 7,29 | -0,27% | 2.105.091,00 |
| 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% | 1.607.808,00 |
| 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 | 7,73 | 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% | - |
| 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 |