7,350$
-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 |
|---|---|---|---|---|---|---|
| 09.05.2025 | 7,36 | 7,38 | 7,32 | 7,35 | -0,27% | 111.160,00 |
| 08.05.2025 | 7,37 | 7,45 | 7,31 | 7,37 | 0,14% | 747.911,00 |
| 07.05.2025 | 7,37 | 7,41 | 7,25 | 7,36 | 0,27% | 1.161.770,00 |
| 06.05.2025 | 7,37 | 7,43 | 7,27 | 7,34 | -0,94% | 747.294,00 |
| 05.05.2025 | 7,36 | 7,47 | 7,31 | 7,41 | 0,27% | 1.153.107,00 |
| 02.05.2025 | 7,28 | 7,41 | 7,22 | 7,39 | 2,64% | 1.131.758,00 |
| 01.05.2025 | 7,17 | 7,24 | 7,03 | 7,20 | 1,12% | 1.437.605,00 |
| 30.04.2025 | 6,85 | 7,17 | 6,76 | 7,12 | 2,30% | 2.533.444,00 |
| 29.04.2025 | 7,20 | 7,24 | 6,93 | 6,96 | -3,60% | 4.499.438,00 |
| 28.04.2025 | 7,12 | 7,22 | 7,06 | 7,22 | 1,12% | 1.113.978,00 |
| 25.04.2025 | 7,06 | 7,15 | 7,02 | 7,14 | 0,56% | 768.408,00 |
| 24.04.2025 | 7,11 | 7,16 | 7,04 | 7,10 | -0,42% | 1.246.510,00 |
| 23.04.2025 | 7,28 | 7,41 | 7,11 | 7,13 | 0,00% | 801.791,00 |
| 22.04.2025 | 7,16 | 7,21 | 7,02 | 7,13 | 1,42% | 1.195.029,00 |
| 21.04.2025 | 7,03 | 7,06 | 6,95 | 7,03 | -1,13% | 1.226.878,00 |
| 17.04.2025 | 7,11 | 7,23 | 7,04 | 7,11 | 0,85% | 1.421.289,00 |
| 16.04.2025 | 7,02 | 7,11 | 6,99 | 7,05 | 0,57% | 986.097,00 |
| 15.04.2025 | 7,16 | 7,22 | 7,00 | 7,01 | -1,82% | 2.205.897,00 |
| 14.04.2025 | 7,13 | 7,17 | 7,00 | 7,14 | 1,42% | 1.207.784,00 |
| 11.04.2025 | 6,83 | 7,09 | 6,75 | 7,04 | 2,62% | 1.372.281,00 |
| 10.04.2025 | 7,00 | 7,08 | 6,66 | 6,86 | -5,12% | 2.119.666,00 |
| 09.04.2025 | 6,71 | 7,31 | 6,56 | 7,23 | 6,48% | 1.630.580,00 |
| 08.04.2025 | 7,30 | 7,31 | 6,70 | 6,79 | -3,55% | 1.943.865,00 |
| 07.04.2025 | 6,88 | 7,33 | 6,72 | 7,04 | -2,36% | 1.790.907,00 |
| 04.04.2025 | 7,22 | 7,36 | 6,95 | 7,21 | -3,09% | 3.005.295,00 |
| 03.04.2025 | 7,77 | 7,77 | 7,20 | 7,44 | -5,22% | 2.554.980,00 |
| 02.04.2025 | 7,76 | 7,91 | 7,74 | 7,85 | 0,64% | 1.211.324,00 |
| 01.04.2025 | 7,88 | 7,88 | 7,68 | 7,80 | -0,26% | 1.059.196,00 |
| 31.03.2025 | 7,79 | 7,92 | 7,75 | 7,82 | -0,13% | 1.032.972,00 |
| 28.03.2025 | 7,94 | 7,96 | 7,77 | 7,83 | -1,51% | 668.320,00 |
| 27.03.2025 | 8,07 | 8,12 | 7,92 | 7,95 | -1,24% | 997.688,00 |
| 26.03.2025 | 7,93 | 8,09 | 7,90 | 8,05 | 1,26% | 876.685,00 |
| 25.03.2025 | 8,29 | 8,29 | 7,94 | 7,95 | -0,50% | 1.367.254,00 |
| 24.03.2025 | 8,03 | 8,10 | 7,96 | 7,99 | 0,25% | 895.287,00 |
| 21.03.2025 | 8,10 | 8,13 | 7,91 | 7,97 | -2,80% | 2.066.175,00 |
| 20.03.2025 | 8,08 | 8,21 | 8,04 | 8,20 | 1,49% | 1.915.325,00 |
| 19.03.2025 | 8,17 | 8,18 | 8,01 | 8,08 | -1,10% | 1.382.942,00 |
| 18.03.2025 | 8,17 | 8,20 | 8,04 | 8,17 | -0,49% | 1.139.907,00 |
| 17.03.2025 | 8,04 | 8,25 | 8,00 | 8,21 | 2,37% | 882.829,00 |
| 14.03.2025 | 8,06 | 8,07 | 7,95 | 8,02 | 0,25% | 1.292.519,00 |
| 13.03.2025 | 8,27 | 8,35 | 7,88 | 8,00 | -3,15% | 934.008,00 |
| 12.03.2025 | 8,25 | 8,40 | 8,23 | 8,26 | 0,36% | 1.772.566,00 |
| 11.03.2025 | 8,30 | 8,33 | 8,09 | 8,23 | -0,60% | 905.733,00 |
| 10.03.2025 | 8,49 | 8,58 | 8,19 | 8,28 | -3,04% | 1.106.545,00 |
| 07.03.2025 | 8,54 | 8,58 | 8,41 | 8,54 | 0,59% | 1.322.477,00 |
| 06.03.2025 | 8,58 | 8,62 | 8,40 | 8,49 | -1,96% | 1.220.469,00 |
| 05.03.2025 | 8,55 | 8,71 | 8,49 | 8,66 | 1,29% | 4.994.262,00 |
| 04.03.2025 | 8,87 | 8,92 | 8,53 | 8,55 | -4,15% | 1.919.675,00 |
| 03.03.2025 | 9,23 | 9,28 | 8,87 | 8,92 | -3,78% | 855.803,00 |
| 28.02.2025 | 9,17 | 9,29 | 9,06 | 9,27 | 1,64% | 1.241.607,00 |
| 27.02.2025 | 8,97 | 9,26 | 8,97 | 9,12 | 1,56% | 2.583.561,00 |
| 26.02.2025 | 8,66 | 9,00 | 8,65 | 8,98 | 3,46% | 1.515.360,00 |
| 25.02.2025 | 8,64 | 8,86 | 8,61 | 8,68 | 0,93% | 1.538.423,00 |
| 24.02.2025 | 8,72 | 8,84 | 8,60 | 8,60 | -0,58% | 1.091.858,00 |
| 21.02.2025 | 8,86 | 8,86 | 8,60 | 8,65 | -1,14% | 1.258.902,00 |
| 20.02.2025 | 9,04 | 9,06 | 8,66 | 8,75 | -2,89% | 3.271.699,00 |
| 19.02.2025 | 8,94 | 9,08 | 8,93 | 9,01 | -0,33% | 1.058.829,00 |
| 18.02.2025 | 9,06 | 9,12 | 9,00 | 9,04 | -0,77% | 782.149,00 |
| 14.02.2025 | 9,21 | 9,26 | 9,05 | 9,11 | -0,55% | 1.118.816,00 |
| 13.02.2025 | 9,26 | 9,30 | 9,12 | 9,16 | -0,54% | 1.032.115,00 |
| 12.02.2025 | 9,16 | 9,25 | 9,12 | 9,21 | -1,50% | 1.176.037,00 |
| 11.02.2025 | 9,35 | 9,46 | 9,33 | 9,35 | -0,74% | 603.847,00 |
| 10.02.2025 | 9,65 | 9,66 | 9,41 | 9,42 | -2,38% | 733.492,00 |
| 07.02.2025 | 9,62 | 9,67 | 9,51 | 9,65 | -0,31% | 690.410,00 |
| 06.02.2025 | 9,72 | 9,75 | 9,62 | 9,68 | 0,21% | 1.043.181,00 |
| 05.02.2025 | 9,54 | 9,71 | 9,39 | 9,66 | 1,36% | 2.265.864,00 |
| 04.02.2025 | 9,47 | 9,54 | 9,38 | 9,53 | 0,42% | 1.113.213,00 |
| 03.02.2025 | 9,47 | 9,55 | 9,27 | 9,49 | -0,73% | 1.143.346,00 |
| 31.01.2025 | 9,46 | 9,58 | 9,37 | 9,56 | 0,53% | 1.092.211,00 |
| 30.01.2025 | 9,26 | 9,66 | 9,22 | 9,51 | 4,39% | 1.368.773,00 |
| 29.01.2025 | 9,34 | 9,39 | 9,06 | 9,11 | -2,98% | 1.845.940,00 |
| 28.01.2025 | 9,50 | 9,57 | 9,33 | 9,39 | -1,98% | 1.006.459,00 |
| 27.01.2025 | 9,60 | 9,85 | 9,47 | 9,58 | -0,31% | 2.005.666,00 |
| 24.01.2025 | 9,58 | 9,72 | 9,58 | 9,61 | -0,41% | 1.162.776,00 |
| 23.01.2025 | 9,65 | 9,71 | 9,52 | 9,65 | -0,31% | 684.510,00 |
| 22.01.2025 | 9,76 | 9,81 | 9,68 | 9,68 | -1,83% | 676.781,00 |
| 21.01.2025 | 9,70 | 9,88 | 9,68 | 9,86 | 2,39% | 854.348,00 |
| 17.01.2025 | 9,71 | 9,73 | 9,60 | 9,63 | 0,31% | 956.733,00 |
| 16.01.2025 | 9,53 | 9,67 | 9,51 | 9,60 | 0,73% | 655.984,00 |
| 15.01.2025 | 9,80 | 9,85 | 9,51 | 9,53 | -0,21% | 1.274.349,00 |
| 14.01.2025 | 9,62 | 9,62 | 9,42 | 9,55 | 0,00% | 1.729.004,00 |
| 13.01.2025 | 9,47 | 9,58 | 9,28 | 9,55 | 0,10% | 1.420.247,00 |
| 10.01.2025 | 9,60 | 9,69 | 9,48 | 9,54 | -2,45% | 1.559.572,00 |
| 08.01.2025 | 9,85 | 9,91 | 9,74 | 9,78 | -1,41% | 820.077,00 |
| 07.01.2025 | 10,05 | 10,09 | 9,81 | 9,92 | -0,80% | 1.257.016,00 |
| 06.01.2025 | 10,27 | 10,27 | 10,00 | 10,00 | -2,53% | 751.696,00 |
| 03.01.2025 | 10,20 | 10,26 | 10,15 | 10,26 | 0,88% | 559.553,00 |
| 02.01.2025 | 10,36 | 10,43 | 10,11 | 10,17 | -1,45% | 936.419,00 |
| 31.12.2024 | 10,15 | 10,35 | 10,14 | 10,32 | 2,18% | 1.396.453,00 |
| 30.12.2024 | 10,14 | 10,18 | 9,94 | 10,10 | -0,88% | 902.985,00 |
| 27.12.2024 | 10,27 | 10,32 | 10,14 | 10,19 | -1,92% | 695.132,00 |
| 26.12.2024 | 10,04 | 10,41 | 10,04 | 10,39 | 2,77% | 1.028.179,00 |
| 24.12.2024 | 10,09 | 10,16 | 10,00 | 10,11 | 0,40% | 760.972,00 |
| 23.12.2024 | 10,12 | 10,18 | 9,97 | 10,07 | -0,79% | 1.296.359,00 |
| 20.12.2024 | 10,00 | 10,33 | 9,97 | 10,15 | 0,89% | 2.117.767,00 |
| 19.12.2024 | 10,30 | 10,51 | 10,06 | 10,06 | -2,33% | 896.976,00 |
| 18.12.2024 | 11,05 | 11,12 | 10,19 | 10,30 | -6,87% | 1.295.686,00 |
| 17.12.2024 | 11,02 | 11,10 | 10,97 | 11,06 | 0,27% | 791.650,00 |
| 16.12.2024 | 11,27 | 11,27 | 11,00 | 11,03 | -1,78% | 1.123.192,00 |
| 13.12.2024 | 11,12 | 11,29 | 11,02 | 11,23 | 0,63% | 805.830,00 |