5,745$
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |