5,645$
-0,27%
Echtzeit-Aktienkurs Empire State Realty Trust Inc.
Bid:
Ask:
Aktienkurse zur Empire State Realty Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.07.2026 | 5,69 | 5,73 | 5,62 | 5,63 | -0,55% | - |
| 24.07.2026 | 5,50 | 5,69 | 5,47 | 5,66 | 3,66% | 1.437.748,00 |
| 23.07.2026 | 5,39 | 5,52 | 5,39 | 5,46 | 0,55% | 1.831.579,00 |
| 22.07.2026 | 5,53 | 5,56 | 5,34 | 5,43 | -1,81% | 1.381.550,00 |
| 21.07.2026 | 5,57 | 5,69 | 5,52 | 5,53 | -1,25% | 1.029.147,00 |
| 20.07.2026 | 5,74 | 5,77 | 5,55 | 5,60 | -2,95% | 1.310.622,00 |
| 17.07.2026 | 5,77 | 5,89 | 5,72 | 5,77 | 0,35% | 1.659.196,00 |
| 16.07.2026 | 5,60 | 5,77 | 5,60 | 5,75 | 2,50% | 1.718.471,00 |
| 15.07.2026 | 5,56 | 5,77 | 5,55 | 5,61 | 1,26% | 1.248.459,00 |
| 14.07.2026 | 5,56 | 5,60 | 5,49 | 5,54 | 0,00% | 992.901,00 |
| 13.07.2026 | 5,49 | 5,57 | 5,47 | 5,54 | 2,03% | 1.511.504,00 |
| 10.07.2026 | 5,38 | 5,46 | 5,36 | 5,43 | 0,74% | 1.014.412,00 |
| 09.07.2026 | 5,44 | 5,46 | 5,36 | 5,39 | -0,37% | 1.089.242,00 |
| 08.07.2026 | 5,46 | 5,53 | 5,40 | 5,41 | -1,81% | 1.806.265,00 |
| 07.07.2026 | 5,76 | 5,79 | 5,51 | 5,51 | -2,99% | 1.705.562,00 |
| 06.07.2026 | 5,68 | 5,72 | 5,64 | 5,68 | -0,18% | 1.536.929,00 |
| 02.07.2026 | 5,58 | 5,71 | 5,53 | 5,69 | 3,27% | 4.332.662,00 |
| 01.07.2026 | 5,44 | 5,54 | 5,43 | 5,51 | 1,85% | 1.954.514,00 |
| 30.06.2026 | 5,27 | 5,46 | 5,27 | 5,41 | 1,69% | 1.623.097,00 |
| 29.06.2026 | 5,37 | 5,39 | 5,28 | 5,32 | -0,93% | 1.602.857,00 |
| 26.06.2026 | 5,17 | 5,41 | 5,13 | 5,37 | 4,47% | 5.211.963,00 |
| 25.06.2026 | 5,17 | 5,22 | 5,07 | 5,14 | -0,39% | 2.171.347,00 |
| 24.06.2026 | 5,21 | 5,29 | 5,14 | 5,16 | 0,00% | 1.673.444,00 |
| 23.06.2026 | 5,17 | 5,22 | 5,12 | 5,16 | 0,19% | 1.585.908,00 |
| 22.06.2026 | 5,19 | 5,23 | 5,13 | 5,15 | -1,47% | 1.312.215,00 |
| 19.06.2026 | 5,22 | 5,23 | 5,22 | 5,23 | -0,25% | - |
| 18.06.2026 | 5,16 | 5,34 | 5,16 | 5,24 | 1,95% | 2.724.596,00 |
| 17.06.2026 | 5,33 | 5,38 | 5,12 | 5,14 | -4,10% | 1.904.023,00 |
| 16.06.2026 | 5,35 | 5,45 | 5,28 | 5,36 | 1,13% | 6.957.805,00 |
| 15.06.2026 | 5,46 | 5,47 | 5,29 | 5,30 | -2,57% | 1.136.236,00 |
| 12.06.2026 | 5,41 | 5,51 | 5,40 | 5,44 | 0,74% | 1.885.735,00 |
| 11.06.2026 | 5,60 | 5,64 | 5,34 | 5,40 | -3,40% | 5.242.865,00 |
| 10.06.2026 | 5,71 | 5,74 | 5,57 | 5,59 | -1,93% | 4.339.352,00 |
| 09.06.2026 | 5,37 | 5,84 | 5,37 | 5,70 | 6,54% | 7.203.117,00 |
| 08.06.2026 | 5,32 | 5,43 | 5,26 | 5,35 | 1,52% | 2.830.931,00 |
| 05.06.2026 | 5,29 | 5,38 | 5,23 | 5,27 | 0,19% | 3.896.429,00 |
| 04.06.2026 | 5,46 | 5,48 | 5,22 | 5,26 | -2,23% | 2.516.678,00 |
| 03.06.2026 | 5,61 | 5,68 | 5,37 | 5,38 | -5,61% | 1.702.097,00 |
| 02.06.2026 | 5,74 | 5,78 | 5,68 | 5,70 | -0,52% | 2.262.882,00 |
| 01.06.2026 | 5,75 | 5,81 | 5,71 | 5,73 | 0,00% | 1.684.332,00 |
| 29.05.2026 | 5,70 | 5,85 | 5,67 | 5,73 | 0,00% | 1.802.593,00 |
| 28.05.2026 | 5,76 | 5,87 | 5,72 | 5,73 | -0,69% | 1.014.981,00 |
| 27.05.2026 | 5,64 | 5,81 | 5,64 | 5,77 | 3,41% | 1.158.982,00 |
| 26.05.2026 | 5,59 | 5,64 | 5,57 | 5,58 | 0,00% | 1.405.748,00 |
| 22.05.2026 | 5,68 | 5,69 | 5,51 | 5,58 | -1,06% | 1.197.221,00 |
| 21.05.2026 | 5,54 | 5,68 | 5,52 | 5,64 | 1,08% | 1.810.453,00 |
| 20.05.2026 | 5,43 | 5,60 | 5,39 | 5,58 | 2,57% | 1.539.368,00 |
| 19.05.2026 | 5,54 | 5,55 | 5,40 | 5,44 | -1,63% | 1.537.217,00 |
| 18.05.2026 | 5,38 | 5,55 | 5,38 | 5,53 | 2,79% | 1.228.038,00 |
| 15.05.2026 | 5,39 | 5,45 | 5,30 | 5,38 | -1,28% | 892.954,00 |
| 14.05.2026 | 5,46 | 5,58 | 5,43 | 5,45 | 0,55% | 1.022.086,00 |
| 13.05.2026 | 5,49 | 5,55 | 5,40 | 5,42 | -2,52% | 1.159.451,00 |
| 12.05.2026 | 5,51 | 5,60 | 5,40 | 5,56 | 1,65% | 2.071.895,00 |
| 11.05.2026 | 5,69 | 5,71 | 5,47 | 5,47 | -4,20% | 1.827.220,00 |
| 08.05.2026 | 5,65 | 5,77 | 5,61 | 5,71 | 1,78% | 914.656,00 |
| 07.05.2026 | 5,70 | 5,79 | 5,61 | 5,61 | -1,06% | 3.665.828,00 |
| 06.05.2026 | 5,58 | 5,72 | 5,58 | 5,67 | 2,53% | 1.176.529,00 |
| 05.05.2026 | 5,41 | 5,56 | 5,35 | 5,53 | 2,22% | 1.289.469,00 |
| 04.05.2026 | 5,57 | 5,63 | 5,39 | 5,41 | -3,74% | 1.504.186,00 |
| 01.05.2026 | 5,66 | 5,66 | 5,46 | 5,62 | 0,90% | 2.056.947,00 |
| 30.04.2026 | 5,58 | 5,76 | 5,42 | 5,57 | -0,89% | 2.502.638,00 |
| 29.04.2026 | 5,75 | 5,76 | 5,58 | 5,62 | -1,92% | 877.592,00 |
| 28.04.2026 | 5,71 | 5,76 | 5,65 | 5,73 | 0,70% | 1.229.619,00 |
| 27.04.2026 | 5,54 | 5,75 | 5,54 | 5,69 | 2,34% | 2.177.665,00 |
| 24.04.2026 | 5,43 | 5,60 | 5,43 | 5,56 | 1,46% | 1.709.686,00 |
| 23.04.2026 | 5,50 | 5,55 | 5,41 | 5,48 | -0,18% | 732.292,00 |
| 22.04.2026 | 5,60 | 5,64 | 5,47 | 5,49 | -1,79% | 700.069,00 |
| 21.04.2026 | 5,59 | 5,67 | 5,57 | 5,59 | 0,18% | 1.560.496,00 |
| 20.04.2026 | 5,47 | 5,62 | 5,46 | 5,58 | 1,45% | 765.718,00 |
| 17.04.2026 | 5,51 | 5,58 | 5,48 | 5,50 | 0,73% | 1.084.916,00 |
| 16.04.2026 | 5,46 | 5,53 | 5,35 | 5,46 | 0,00% | 1.922.692,00 |
| 15.04.2026 | 5,29 | 5,48 | 5,25 | 5,46 | 2,25% | 1.436.961,00 |
| 14.04.2026 | 5,26 | 5,34 | 5,22 | 5,34 | 1,14% | 1.112.393,00 |
| 13.04.2026 | 5,17 | 5,28 | 5,10 | 5,28 | 1,54% | 1.171.449,00 |
| 10.04.2026 | 5,20 | 5,30 | 5,17 | 5,20 | 0,58% | 1.051.151,00 |
| 09.04.2026 | 5,12 | 5,20 | 5,04 | 5,17 | -0,19% | 1.407.067,00 |
| 08.04.2026 | 5,22 | 5,26 | 5,17 | 5,18 | 1,37% | 2.321.357,00 |
| 07.04.2026 | 5,04 | 5,12 | 5,02 | 5,11 | 1,19% | 1.761.886,00 |
| 06.04.2026 | 5,18 | 5,18 | 5,02 | 5,05 | -2,13% | 1.731.450,00 |
| 02.04.2026 | 4,97 | 5,18 | 4,95 | 5,16 | 3,41% | 2.006.952,00 |
| 01.04.2026 | 5,18 | 5,23 | 4,99 | 4,99 | -4,04% | 1.179.302,00 |
| 31.03.2026 | 5,18 | 5,25 | 5,09 | 5,20 | 1,96% | 2.320.024,00 |
| 30.03.2026 | 4,99 | 5,10 | 4,93 | 5,10 | 2,82% | 2.370.569,00 |
| 27.03.2026 | 4,94 | 4,98 | 4,87 | 4,96 | 0,00% | 2.164.133,00 |
| 26.03.2026 | 4,98 | 5,08 | 4,95 | 4,96 | -1,00% | 1.257.767,00 |
| 25.03.2026 | 5,17 | 5,17 | 4,98 | 5,01 | -1,38% | 1.620.761,00 |
| 24.03.2026 | 5,11 | 5,18 | 5,05 | 5,08 | -1,74% | 1.186.364,00 |
| 23.03.2026 | 5,16 | 5,28 | 5,10 | 5,17 | 1,77% | 1.172.330,00 |
| 20.03.2026 | 5,17 | 5,17 | 5,05 | 5,08 | -1,55% | 2.227.476,00 |
| 19.03.2026 | 5,12 | 5,21 | 5,08 | 5,16 | 0,78% | 1.306.110,00 |
| 18.03.2026 | 5,18 | 5,20 | 5,11 | 5,12 | -1,35% | 1.226.460,00 |
| 17.03.2026 | 5,25 | 5,29 | 5,17 | 5,19 | 0,58% | 1.417.661,00 |
| 16.03.2026 | 5,23 | 5,30 | 5,15 | 5,16 | -0,39% | 1.224.203,00 |
| 13.03.2026 | 5,32 | 5,37 | 5,14 | 5,18 | -1,71% | 2.400.234,00 |
| 12.03.2026 | 5,26 | 5,33 | 5,19 | 5,27 | -0,94% | 1.351.353,00 |
| 11.03.2026 | 5,32 | 5,35 | 5,25 | 5,32 | -0,93% | 1.275.612,00 |
| 10.03.2026 | 5,33 | 5,42 | 5,25 | 5,37 | 0,56% | 1.594.190,00 |
| 09.03.2026 | 5,45 | 5,45 | 5,23 | 5,34 | -3,44% | 1.776.286,00 |
| 06.03.2026 | 5,62 | 5,63 | 5,52 | 5,53 | -2,98% | 1.718.157,00 |
| 05.03.2026 | 5,70 | 5,77 | 5,67 | 5,70 | -1,21% | 1.196.956,00 |