10,750$
1,99%
Echtzeit-Aktienkurs Empire State Realty Trust
Bid:
Ask:
Aktienkurse zur Empire State Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 10,62 | 10,76 | 10,29 | 10,75 | 1,99% | 3.073.126,00 |
| 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 |
| 15.04.2024 | 9,24 | 9,28 | 9,06 | 9,14 | -0,65% | 605.553,00 |
| 12.04.2024 | 9,40 | 9,45 | 9,14 | 9,20 | -2,75% | 1.483.691,00 |
| 11.04.2024 | 9,48 | 9,55 | 9,26 | 9,46 | -0,32% | 1.938.074,00 |
| 10.04.2024 | 9,63 | 9,67 | 9,28 | 9,49 | -4,91% | 1.079.638,00 |
| 09.04.2024 | 9,81 | 10,05 | 9,81 | 9,98 | 2,15% | 1.134.694,00 |
| 08.04.2024 | 9,66 | 9,79 | 9,59 | 9,77 | 2,09% | 693.040,00 |
| 05.04.2024 | 9,41 | 9,61 | 9,38 | 9,57 | 1,06% | 725.645,00 |
| 04.04.2024 | 9,80 | 9,81 | 9,41 | 9,47 | -1,97% | 710.702,00 |
| 03.04.2024 | 9,49 | 9,68 | 9,49 | 9,66 | 0,63% | 442.720,00 |
| 02.04.2024 | 9,50 | 9,66 | 9,37 | 9,60 | -0,21% | 922.764,00 |
| 01.04.2024 | 10,18 | 10,20 | 9,61 | 9,62 | -5,03% | 548.210,00 |
| 28.03.2024 | 10,03 | 10,25 | 10,03 | 10,13 | 1,60% | 1.276.510,00 |
| 27.03.2024 | 9,80 | 10,09 | 9,80 | 9,97 | 2,78% | 740.731,00 |
| 26.03.2024 | 9,86 | 9,88 | 9,70 | 9,70 | -0,92% | 894.041,00 |
| 25.03.2024 | 9,86 | 9,94 | 9,77 | 9,79 | -0,20% | 764.817,00 |
| 22.03.2024 | 10,18 | 10,18 | 9,79 | 9,81 | -3,25% | 800.759,00 |
| 21.03.2024 | 9,95 | 10,16 | 9,91 | 10,14 | 2,63% | 1.104.692,00 |
| 20.03.2024 | 9,72 | 9,89 | 9,64 | 9,88 | 1,23% | 950.964,00 |
| 19.03.2024 | 9,79 | 9,88 | 9,74 | 9,76 | -0,31% | 659.606,00 |
| 18.03.2024 | 9,73 | 9,92 | 9,58 | 9,79 | 0,00% | 597.568,00 |
| 15.03.2024 | 9,56 | 9,84 | 9,56 | 9,79 | 1,66% | 1.655.391,00 |
| 14.03.2024 | 9,79 | 9,79 | 9,53 | 9,63 | -2,43% | 978.470,00 |
| 13.03.2024 | 9,79 | 9,92 | 9,74 | 9,87 | 0,61% | 783.765,00 |
| 12.03.2024 | 9,77 | 9,89 | 9,67 | 9,81 | 0,00% | 718.486,00 |
| 11.03.2024 | 9,66 | 9,96 | 9,64 | 9,81 | 0,93% | 787.557,00 |
| 08.03.2024 | 9,78 | 9,91 | 9,66 | 9,72 | 0,93% | 974.469,00 |
| 07.03.2024 | 9,76 | 9,82 | 9,63 | 9,63 | -0,21% | 993.844,00 |
| 06.03.2024 | 9,77 | 9,79 | 9,53 | 9,65 | -0,10% | 1.259.660,00 |
| 05.03.2024 | 9,77 | 9,93 | 9,64 | 9,66 | -1,33% | 1.750.427,00 |