Echtzeit-Aktienkurs Empire State Realty OP LP
Bid:
Ask:
Aktienkurse zur Empire State Realty OP LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 10,33 | 10,33 | 10,33 | 10,33 | -2,55% | 141,00 |
| 31.10.2024 | 10,55 | 10,61 | 10,50 | 10,60 | 0,28% | 7.257,00 |
| 30.10.2024 | 10,65 | 10,65 | 10,47 | 10,57 | -3,21% | 1.015,00 |
| 29.10.2024 | 10,50 | 10,92 | 10,50 | 10,92 | 2,44% | 703,00 |
| 28.10.2024 | 10,95 | 10,95 | 10,66 | 10,66 | -1,75% | 1.546,00 |
| 25.10.2024 | 10,85 | 10,85 | 10,85 | 10,85 | 3,19% | 2.003,00 |
| 24.10.2024 | 10,80 | 10,90 | 10,52 | 10,52 | -2,19% | 8.310,00 |
| 23.10.2024 | 10,75 | 10,75 | 10,75 | 10,75 | -2,27% | 1.057,00 |
| 18.10.2024 | 11,20 | 11,25 | 10,98 | 11,00 | -2,22% | 31.477,00 |
| 17.10.2024 | 11,05 | 11,36 | 11,05 | 11,25 | 1,35% | 20.564,00 |
| 15.10.2024 | 10,95 | 11,37 | 10,95 | 11,10 | 2,30% | 10.346,00 |
| 14.10.2024 | 10,70 | 10,85 | 10,70 | 10,85 | -3,90% | 201,00 |
| 11.10.2024 | 11,04 | 11,29 | 10,80 | 11,29 | 5,02% | 2.580,00 |
| 10.10.2024 | 10,75 | 10,81 | 10,53 | 10,75 | -0,65% | 6.006,00 |
| 09.10.2024 | 10,90 | 10,90 | 10,82 | 10,82 | 1,22% | 208,00 |
| 07.10.2024 | 10,50 | 10,69 | 10,36 | 10,69 | 2,10% | 4.173,00 |
| 03.10.2024 | 10,51 | 10,51 | 10,36 | 10,47 | -0,35% | 1.001,00 |
| 02.10.2024 | 10,93 | 10,93 | 10,42 | 10,51 | -0,69% | 935,00 |
| 30.09.2024 | 11,50 | 11,50 | 10,58 | 10,58 | -7,60% | 2.248,00 |
| 27.09.2024 | 11,50 | 11,50 | 11,05 | 11,45 | 7,92% | 1.053,00 |
| 26.09.2024 | 10,90 | 10,90 | 10,61 | 10,61 | -3,37% | 1.023,00 |
| 25.09.2024 | 11,01 | 11,01 | 10,70 | 10,98 | 0,73% | 13.909,00 |
| 24.09.2024 | 11,04 | 11,04 | 10,59 | 10,90 | 2,06% | 1.300,00 |
| 23.09.2024 | 10,66 | 10,81 | 10,66 | 10,68 | -1,75% | 1.525,00 |
| 20.09.2024 | 11,14 | 11,14 | 10,81 | 10,87 | -1,74% | 5.193,00 |
| 19.09.2024 | 11,06 | 11,06 | 11,06 | 11,06 | 3,80% | 250,00 |
| 18.09.2024 | 10,63 | 10,90 | 10,63 | 10,66 | -1,31% | 2.526,00 |
| 17.09.2024 | 10,65 | 10,80 | 10,55 | 10,80 | 4,75% | 5.604,00 |
| 16.09.2024 | 10,31 | 10,31 | 10,31 | 10,31 | -0,37% | 159,00 |
| 13.09.2024 | 10,01 | 10,45 | 10,01 | 10,35 | 3,79% | 16.702,00 |
| 12.09.2024 | 9,78 | 10,02 | 9,78 | 9,97 | 0,00% | 7.611,00 |
| 11.09.2024 | 9,90 | 9,97 | 9,86 | 9,97 | -0,30% | 7.656,00 |
| 10.09.2024 | 10,01 | 10,07 | 9,74 | 10,00 | -0,30% | 7.993,00 |
| 09.09.2024 | 10,07 | 10,07 | 10,03 | 10,03 | -1,67% | 2.280,00 |
| 06.09.2024 | 10,20 | 10,20 | 10,20 | 10,20 | -1,92% | 6.104,00 |
| 05.09.2024 | 10,40 | 10,75 | 10,39 | 10,40 | -0,76% | 4.181,00 |
| 04.09.2024 | 10,40 | 10,54 | 10,40 | 10,48 | -0,95% | 1.984,00 |
| 03.09.2024 | 10,58 | 10,58 | 10,58 | 10,58 | -0,19% | 539,00 |
| 30.08.2024 | 10,60 | 10,60 | 10,60 | 10,60 | 1,92% | 579,00 |
| 29.08.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 0,14% | 544,00 |
| 28.08.2024 | 10,40 | 10,48 | 10,22 | 10,39 | 0,19% | 22.848,00 |
| 27.08.2024 | 10,30 | 10,50 | 10,30 | 10,37 | 1,22% | 2.118,00 |
| 26.08.2024 | 10,00 | 10,36 | 10,00 | 10,24 | 0,49% | 12.578,00 |
| 23.08.2024 | 10,25 | 10,47 | 10,19 | 10,19 | 1,24% | 1.762,00 |
| 21.08.2024 | 10,00 | 10,15 | 10,00 | 10,07 | 0,40% | 1.298,00 |
| 20.08.2024 | 10,12 | 10,15 | 10,03 | 10,03 | -0,64% | 22.022,00 |
| 19.08.2024 | 10,01 | 10,13 | 9,94 | 10,09 | 0,25% | 7.420,00 |
| 16.08.2024 | 10,07 | 10,07 | 10,07 | 10,07 | 1,05% | 209,00 |
| 14.08.2024 | 9,92 | 10,16 | 9,92 | 9,96 | -1,73% | 47.733,00 |
| 13.08.2024 | 9,90 | 10,25 | 9,90 | 10,14 | 0,35% | 5.143,00 |
| 12.08.2024 | 10,01 | 10,10 | 9,92 | 10,10 | -0,98% | 1.299,00 |
| 09.08.2024 | 10,25 | 10,25 | 10,20 | 10,20 | -0,49% | 456,00 |
| 07.08.2024 | 9,99 | 10,25 | 9,99 | 10,25 | 0,29% | 769,00 |
| 06.08.2024 | 10,40 | 10,40 | 10,10 | 10,22 | 1,69% | 1.265,00 |
| 05.08.2024 | 10,04 | 10,08 | 9,89 | 10,05 | -0,05% | 2.215,00 |
| 02.08.2024 | 10,24 | 10,24 | 10,06 | 10,06 | -1,66% | 1.850,00 |
| 01.08.2024 | 10,56 | 10,56 | 10,23 | 10,23 | -5,85% | 824,00 |
| 31.07.2024 | 10,84 | 11,03 | 10,63 | 10,86 | 3,97% | 6.929,00 |
| 30.07.2024 | 10,29 | 10,68 | 10,29 | 10,45 | -0,14% | 6.406,00 |
| 29.07.2024 | 10,64 | 10,64 | 10,46 | 10,46 | -0,29% | 400,00 |
| 26.07.2024 | 10,26 | 10,66 | 10,26 | 10,49 | 0,87% | 1.967,00 |
| 25.07.2024 | 10,45 | 10,45 | 10,22 | 10,40 | -3,35% | 3.291,00 |
| 24.07.2024 | 10,70 | 11,07 | 10,70 | 10,76 | -0,37% | 7.155,00 |
| 23.07.2024 | 10,65 | 11,24 | 10,65 | 10,80 | 2,27% | 32.248,00 |
| 22.07.2024 | 10,54 | 10,91 | 10,54 | 10,56 | 0,91% | 19.331,00 |
| 19.07.2024 | 10,50 | 10,51 | 10,47 | 10,47 | 1,50% | 1.492,00 |
| 18.07.2024 | 10,45 | 10,52 | 10,21 | 10,31 | -0,87% | 11.825,00 |
| 17.07.2024 | 10,51 | 10,52 | 10,39 | 10,40 | -2,53% | 33.237,00 |
| 16.07.2024 | 10,49 | 10,67 | 10,23 | 10,67 | 2,60% | 5.502,00 |
| 15.07.2024 | 10,01 | 10,50 | 10,01 | 10,40 | 1,66% | 17.934,00 |
| 12.07.2024 | 9,99 | 10,50 | 9,99 | 10,23 | 2,28% | 36.550,00 |
| 11.07.2024 | 9,21 | 10,05 | 9,21 | 10,00 | 4,19% | 33.220,00 |
| 10.07.2024 | 9,49 | 9,60 | 9,13 | 9,60 | 0,42% | 22.792,00 |
| 09.07.2024 | 9,30 | 9,56 | 9,30 | 9,56 | 2,80% | 7.797,00 |
| 08.07.2024 | 8,88 | 9,44 | 8,88 | 9,30 | 2,20% | 12.100,00 |
| 05.07.2024 | 9,01 | 9,10 | 8,87 | 9,10 | -2,88% | 4.675,00 |
| 03.07.2024 | 9,37 | 9,37 | 9,37 | 9,37 | 4,11% | 255,00 |
| 02.07.2024 | 9,22 | 9,22 | 9,00 | 9,00 | 0,00% | 13.019,00 |
| 01.07.2024 | 9,11 | 9,11 | 8,98 | 9,00 | -1,26% | 2.135,00 |
| 28.06.2024 | 9,40 | 9,40 | 8,90 | 9,12 | 2,31% | 3.534,00 |
| 27.06.2024 | 9,13 | 9,13 | 8,61 | 8,91 | 0,84% | 6.889,00 |
| 26.06.2024 | 8,91 | 8,91 | 8,56 | 8,84 | 0,86% | 4.827,00 |
| 25.06.2024 | 8,90 | 8,99 | 8,76 | 8,76 | -1,68% | 2.629,00 |
| 21.06.2024 | 8,96 | 8,96 | 8,65 | 8,91 | -0,34% | 3.486,00 |
| 20.06.2024 | 8,91 | 9,11 | 8,87 | 8,94 | 0,06% | 59.711,00 |
| 18.06.2024 | 8,95 | 9,05 | 8,94 | 8,94 | -0,94% | 1.722,00 |
| 17.06.2024 | 9,15 | 9,20 | 8,86 | 9,02 | -1,96% | 4.714,00 |
| 13.06.2024 | 9,05 | 9,40 | 9,05 | 9,20 | -2,13% | 12.221,00 |
| 12.06.2024 | 9,36 | 9,60 | 9,30 | 9,40 | 7,18% | 17.894,00 |
| 10.06.2024 | 8,86 | 9,01 | 8,60 | 8,77 | -2,11% | 10.230,00 |
| 07.06.2024 | 8,96 | 8,96 | 8,94 | 8,96 | -3,04% | 3.622,00 |
| 06.06.2024 | 9,06 | 9,24 | 9,01 | 9,24 | 1,99% | 1.300,00 |
| 05.06.2024 | 9,31 | 9,32 | 9,06 | 9,06 | 0,00% | 2.498,00 |
| 04.06.2024 | 8,98 | 9,12 | 8,98 | 9,06 | -4,63% | 8.724,00 |
| 03.06.2024 | 9,48 | 9,50 | 9,48 | 9,50 | 2,70% | 4.322,00 |
| 31.05.2024 | 9,10 | 9,40 | 9,00 | 9,25 | 1,98% | 24.417,00 |
| 30.05.2024 | 8,61 | 9,12 | 8,56 | 9,07 | 6,08% | 952,00 |
| 29.05.2024 | 8,32 | 8,55 | 8,32 | 8,55 | -2,84% | 500,00 |
| 28.05.2024 | 8,70 | 8,80 | 7,85 | 8,80 | -4,86% | 6.538,00 |
| 22.05.2024 | 9,03 | 9,25 | 9,01 | 9,25 | 4,40% | 14.942,00 |