10,255$
-2,52%
Echtzeit-Aktienkurs Empire State Realty Trust
Bid:
Ask:
Aktienkurse zur Empire State Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 10,51 | 10,55 | 10,24 | 10,25 | -2,57% | 1.448.744,00 |
| 05.09.2024 | 10,70 | 10,71 | 10,51 | 10,52 | -0,94% | 673.214,00 |
| 04.09.2024 | 10,68 | 10,86 | 10,53 | 10,62 | -0,75% | 756.749,00 |
| 03.09.2024 | 10,66 | 10,75 | 10,58 | 10,70 | -0,83% | 1.518.340,00 |
| 30.08.2024 | 10,74 | 10,84 | 10,63 | 10,79 | 1,22% | 2.795.437,00 |
| 29.08.2024 | 10,67 | 10,72 | 10,57 | 10,66 | 0,66% | 1.187.298,00 |
| 28.08.2024 | 10,55 | 10,61 | 10,50 | 10,59 | 0,76% | 970.966,00 |
| 27.08.2024 | 10,36 | 10,60 | 10,31 | 10,51 | 0,77% | 959.979,00 |
| 26.08.2024 | 10,54 | 10,54 | 10,37 | 10,43 | 0,10% | 1.253.413,00 |
| 23.08.2024 | 10,13 | 10,52 | 10,13 | 10,42 | 3,37% | 1.005.198,00 |
| 22.08.2024 | 10,26 | 10,28 | 10,08 | 10,08 | -1,18% | 615.941,00 |
| 21.08.2024 | 10,11 | 10,24 | 10,08 | 10,20 | 0,89% | 841.056,00 |
| 20.08.2024 | 10,18 | 10,28 | 10,11 | 10,11 | -1,27% | 656.808,00 |
| 19.08.2024 | 10,30 | 10,35 | 10,14 | 10,24 | -0,29% | 975.194,00 |
| 16.08.2024 | 10,23 | 10,35 | 10,13 | 10,27 | -0,10% | 1.501.884,00 |
| 15.08.2024 | 10,40 | 10,46 | 10,28 | 10,28 | 0,39% | 659.916,00 |
| 14.08.2024 | 10,40 | 10,43 | 10,15 | 10,24 | -0,87% | 999.821,00 |
| 13.08.2024 | 10,17 | 10,40 | 10,17 | 10,33 | 1,67% | 706.053,00 |
| 12.08.2024 | 10,34 | 10,38 | 10,09 | 10,16 | -2,21% | 1.135.449,00 |
| 09.08.2024 | 10,34 | 10,45 | 10,27 | 10,39 | 0,58% | 1.091.725,00 |
| 08.08.2024 | 10,24 | 10,48 | 10,18 | 10,33 | 2,18% | 1.016.510,00 |
| 07.08.2024 | 10,44 | 10,46 | 10,11 | 10,11 | -1,94% | 981.393,00 |
| 06.08.2024 | 10,12 | 10,51 | 10,09 | 10,31 | 1,88% | 1.126.359,00 |
| 05.08.2024 | 9,79 | 10,26 | 9,72 | 10,12 | -1,75% | 996.433,00 |
| 02.08.2024 | 10,27 | 10,37 | 10,11 | 10,30 | -2,46% | 863.593,00 |
| 01.08.2024 | 10,77 | 10,82 | 10,46 | 10,56 | -1,95% | 1.361.840,00 |
| 31.07.2024 | 10,77 | 11,08 | 10,65 | 10,77 | 0,09% | 2.966.200,00 |
| 30.07.2024 | 10,75 | 10,79 | 10,59 | 10,76 | 0,65% | 1.633.350,00 |
| 29.07.2024 | 10,78 | 10,97 | 10,57 | 10,69 | -0,56% | 1.826.152,00 |
| 26.07.2024 | 10,62 | 10,76 | 10,29 | 10,75 | 1,99% | 3.186.997,00 |
| 25.07.2024 | 10,74 | 10,79 | 10,31 | 10,54 | -1,22% | 2.592.845,00 |
| 24.07.2024 | 11,03 | 11,16 | 10,66 | 10,67 | -4,05% | 1.579.894,00 |
| 23.07.2024 | 10,86 | 11,20 | 10,80 | 11,12 | 2,30% | 1.315.653,00 |
| 22.07.2024 | 10,69 | 10,89 | 10,62 | 10,87 | 2,16% | 1.237.895,00 |
| 19.07.2024 | 10,65 | 10,77 | 10,54 | 10,64 | 0,76% | 833.836,00 |
| 18.07.2024 | 10,46 | 10,80 | 10,43 | 10,56 | -0,09% | 1.112.368,00 |
| 17.07.2024 | 10,66 | 10,90 | 10,55 | 10,57 | -1,12% | 1.182.499,00 |
| 16.07.2024 | 10,61 | 10,75 | 10,53 | 10,69 | 2,00% | 1.203.302,00 |
| 15.07.2024 | 10,47 | 10,57 | 10,39 | 10,48 | 1,06% | 1.168.451,00 |
| 12.07.2024 | 10,27 | 10,50 | 10,16 | 10,37 | 2,37% | 1.480.246,00 |
| 11.07.2024 | 9,90 | 10,15 | 9,74 | 10,13 | 5,08% | 1.565.549,00 |
| 10.07.2024 | 9,69 | 9,70 | 9,52 | 9,64 | 0,10% | 977.198,00 |
| 09.07.2024 | 9,43 | 9,63 | 9,36 | 9,63 | 1,80% | 1.251.253,00 |
| 08.07.2024 | 9,33 | 9,49 | 9,30 | 9,46 | 2,27% | 587.534,00 |
| 05.07.2024 | 9,30 | 9,38 | 9,25 | 9,25 | -0,54% | 617.629,00 |
| 03.07.2024 | 9,42 | 9,45 | 9,30 | 9,30 | -0,53% | 252.275,00 |
| 02.07.2024 | 9,32 | 9,38 | 9,25 | 9,35 | 0,75% | 621.659,00 |
| 01.07.2024 | 9,38 | 9,44 | 9,17 | 9,28 | -1,07% | 705.462,00 |
| 28.06.2024 | 9,23 | 9,39 | 9,09 | 9,38 | 2,96% | 2.021.943,00 |
| 27.06.2024 | 9,12 | 9,21 | 9,02 | 9,11 | 0,55% | 735.497,00 |
| 26.06.2024 | 8,97 | 9,13 | 8,92 | 9,06 | 0,00% | 961.162,00 |
| 25.06.2024 | 9,20 | 9,26 | 9,03 | 9,06 | -1,52% | 583.437,00 |
| 24.06.2024 | 9,15 | 9,31 | 9,05 | 9,20 | 1,21% | 632.776,00 |
| 21.06.2024 | 9,21 | 9,25 | 9,09 | 9,09 | -0,76% | 1.490.274,00 |
| 20.06.2024 | 9,18 | 9,33 | 9,15 | 9,16 | -1,19% | 684.180,00 |
| 18.06.2024 | 9,24 | 9,35 | 9,24 | 9,27 | 0,22% | 1.170.995,00 |
| 17.06.2024 | 9,32 | 9,35 | 9,21 | 9,25 | -0,75% | 597.353,00 |
| 14.06.2024 | 9,23 | 9,37 | 9,22 | 9,32 | -0,85% | 555.282,00 |
| 13.06.2024 | 9,40 | 9,46 | 9,34 | 9,40 | -0,32% | 799.983,00 |
| 12.06.2024 | 9,56 | 9,82 | 9,41 | 9,43 | 2,50% | 1.254.881,00 |
| 11.06.2024 | 9,21 | 9,27 | 9,16 | 9,20 | -0,86% | 637.871,00 |
| 10.06.2024 | 9,08 | 9,33 | 9,06 | 9,28 | 1,20% | 594.682,00 |
| 07.06.2024 | 9,18 | 9,24 | 9,10 | 9,17 | -1,82% | 737.490,00 |
| 06.06.2024 | 9,20 | 9,36 | 9,19 | 9,34 | 0,65% | 634.945,00 |
| 05.06.2024 | 9,40 | 9,40 | 9,24 | 9,28 | -0,64% | 633.854,00 |
| 04.06.2024 | 9,43 | 9,50 | 9,31 | 9,34 | -1,89% | 849.306,00 |
| 03.06.2024 | 9,58 | 9,63 | 9,44 | 9,52 | -0,10% | 700.766,00 |
| 31.05.2024 | 9,32 | 9,56 | 9,28 | 9,53 | 3,47% | 1.471.837,00 |
| 30.05.2024 | 9,06 | 9,21 | 9,02 | 9,21 | 2,91% | 712.319,00 |
| 29.05.2024 | 8,86 | 8,96 | 8,78 | 8,95 | -0,22% | 1.046.246,00 |
| 28.05.2024 | 9,10 | 9,15 | 8,94 | 8,97 | -0,66% | 729.196,00 |
| 24.05.2024 | 9,11 | 9,11 | 8,98 | 9,03 | 0,11% | 969.155,00 |
| 23.05.2024 | 9,17 | 9,17 | 8,96 | 9,02 | -1,53% | 712.455,00 |
| 22.05.2024 | 9,34 | 9,41 | 9,14 | 9,16 | -2,03% | 760.278,00 |
| 21.05.2024 | 9,35 | 9,42 | 9,31 | 9,35 | 0,00% | 694.821,00 |
| 20.05.2024 | 9,55 | 9,63 | 9,35 | 9,35 | -1,99% | 951.515,00 |
| 17.05.2024 | 9,71 | 9,75 | 9,53 | 9,54 | -1,45% | 610.526,00 |
| 16.05.2024 | 9,76 | 9,76 | 9,60 | 9,68 | -0,72% | 641.090,00 |
| 15.05.2024 | 9,92 | 9,98 | 9,68 | 9,75 | 0,41% | 1.287.510,00 |
| 14.05.2024 | 9,86 | 9,91 | 9,71 | 9,71 | -0,31% | 1.803.471,00 |
| 13.05.2024 | 9,67 | 9,80 | 9,64 | 9,74 | 1,67% | 1.051.416,00 |
| 10.05.2024 | 9,53 | 9,59 | 9,39 | 9,58 | 0,21% | 994.720,00 |
| 09.05.2024 | 9,44 | 9,63 | 9,42 | 9,56 | 1,49% | 623.927,00 |
| 08.05.2024 | 9,33 | 9,47 | 9,25 | 9,42 | 0,11% | 881.957,00 |
| 07.05.2024 | 9,47 | 9,51 | 9,36 | 9,41 | 0,32% | 650.383,00 |
| 06.05.2024 | 9,37 | 9,48 | 9,29 | 9,38 | 0,86% | 524.497,00 |
| 03.05.2024 | 9,51 | 9,58 | 9,23 | 9,30 | -0,11% | 494.802,00 |
| 02.05.2024 | 9,39 | 9,40 | 9,27 | 9,31 | 0,54% | 780.701,00 |
| 01.05.2024 | 9,13 | 9,41 | 8,95 | 9,26 | 1,76% | 1.774.464,00 |
| 30.04.2024 | 9,23 | 9,29 | 9,10 | 9,10 | -2,05% | 1.404.969,00 |
| 29.04.2024 | 9,28 | 9,39 | 9,25 | 9,29 | 0,87% | 910.748,00 |
| 26.04.2024 | 9,08 | 9,30 | 9,01 | 9,21 | 0,99% | 891.030,00 |
| 25.04.2024 | 9,11 | 9,26 | 9,02 | 9,12 | -2,56% | 1.853.744,00 |
| 24.04.2024 | 9,37 | 9,41 | 9,21 | 9,36 | -1,27% | 1.091.702,00 |
| 23.04.2024 | 9,32 | 9,68 | 9,25 | 9,48 | 1,72% | 1.123.224,00 |
| 22.04.2024 | 9,18 | 9,36 | 9,12 | 9,32 | 1,86% | 1.489.139,00 |
| 19.04.2024 | 9,04 | 9,20 | 8,98 | 9,15 | 1,10% | 674.458,00 |
| 18.04.2024 | 8,94 | 9,16 | 8,93 | 9,05 | 1,46% | 806.364,00 |
| 17.04.2024 | 9,03 | 9,07 | 8,91 | 8,92 | -0,78% | 756.618,00 |
| 16.04.2024 | 9,05 | 9,10 | 8,88 | 8,99 | -1,64% | 1.647.650,00 |