4,965$
0,10%
Echtzeit-Aktienkurs Empire State Realty Trust Inc.
Bid:
Ask:
Aktienkurse zur Empire State Realty Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.257.749,00 |
| 25.03.2026 | 5,17 | 5,17 | 4,98 | 5,01 | -1,38% | 1.620.407,00 |
| 24.03.2026 | 5,11 | 5,18 | 5,05 | 5,08 | -1,74% | 1.186.359,00 |
| 23.03.2026 | 5,16 | 5,28 | 5,10 | 5,17 | 1,77% | 1.171.759,00 |
| 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% | 1.283.074,00 |
| 18.03.2026 | 5,18 | 5,20 | 5,11 | 5,12 | -1,35% | 1.226.434,00 |
| 17.03.2026 | 5,25 | 5,29 | 5,17 | 5,19 | 0,58% | 1.417.649,00 |
| 16.03.2026 | 5,23 | 5,30 | 5,15 | 5,16 | -0,39% | 1.224.204,00 |
| 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 | -3,19% | 1.152.518,00 |
| 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 | 6,18 | 6,26 | 6,15 | 6,16 | -0,96% | 1.071.931,00 |
| 13.01.2026 | 6,41 | 6,45 | 6,20 | 6,22 | -2,96% | 1.346.742,00 |
| 12.01.2026 | 6,35 | 6,44 | 6,29 | 6,41 | 0,31% | 2.791.445,00 |
| 09.01.2026 | 6,50 | 6,58 | 6,35 | 6,39 | -2,14% | 1.290.377,00 |
| 08.01.2026 | 6,33 | 6,56 | 6,33 | 6,53 | 2,35% | 793.423,00 |
| 07.01.2026 | 6,59 | 6,62 | 6,35 | 6,38 | -2,74% | 943.326,00 |
| 06.01.2026 | 6,38 | 6,58 | 6,34 | 6,56 | 2,34% | 1.126.605,00 |
| 05.01.2026 | 6,44 | 6,48 | 6,40 | 6,41 | -0,93% | 901.584,00 |
| 02.01.2026 | 6,49 | 6,50 | 6,36 | 6,47 | -0,77% | 1.050.651,00 |
| 31.12.2025 | 6,50 | 6,56 | 6,45 | 6,52 | 0,62% | 1.192.191,00 |
| 30.12.2025 | 6,55 | 6,59 | 6,47 | 6,48 | -1,37% | 1.063.016,00 |
| 29.12.2025 | 6,48 | 6,62 | 6,44 | 6,57 | 1,70% | 2.234.092,00 |
| 26.12.2025 | 6,51 | 6,53 | 6,37 | 6,46 | -0,77% | 1.497.134,00 |
| 24.12.2025 | 6,50 | 6,54 | 6,47 | 6,51 | 0,46% | 466.800,00 |
| 23.12.2025 | 6,52 | 6,56 | 6,47 | 6,48 | -1,07% | 1.169.147,00 |
| 22.12.2025 | 6,59 | 6,62 | 6,51 | 6,55 | -0,46% | 1.785.177,00 |
| 19.12.2025 | 6,68 | 6,69 | 6,56 | 6,58 | -2,08% | 1.921.508,00 |
| 18.12.2025 | 6,85 | 6,87 | 6,71 | 6,72 | -0,74% | 1.346.625,00 |
| 17.12.2025 | 6,98 | 7,05 | 6,76 | 6,77 | -3,01% | 1.625.311,00 |
| 16.12.2025 | 7,06 | 7,06 | 6,91 | 6,98 | -0,71% | 1.300.732,00 |
| 15.12.2025 | 6,99 | 7,05 | 6,92 | 7,03 | 1,30% | 1.062.517,00 |
| 12.12.2025 | 6,94 | 6,98 | 6,90 | 6,94 | 0,43% | 1.221.771,00 |
| 11.12.2025 | 6,97 | 7,09 | 6,88 | 6,91 | -0,72% | 1.234.921,00 |
| 10.12.2025 | 6,88 | 7,03 | 6,82 | 6,96 | 1,61% | 1.251.803,00 |
| 09.12.2025 | 6,76 | 7,01 | 6,76 | 6,85 | 0,15% | 1.450.695,00 |
| 08.12.2025 | 6,80 | 6,87 | 6,74 | 6,84 | 1,33% | 1.330.374,00 |
| 05.12.2025 | 6,84 | 6,91 | 6,68 | 6,75 | -1,75% | 1.440.700,00 |
| 04.12.2025 | 7,05 | 7,05 | 6,86 | 6,87 | -2,28% | 1.074.211,00 |
| 03.12.2025 | 6,95 | 7,08 | 6,92 | 7,03 | 1,74% | 1.282.534,00 |
| 02.12.2025 | 7,09 | 7,13 | 6,90 | 6,91 | -1,99% | 1.083.221,00 |
| 01.12.2025 | 6,90 | 7,12 | 6,87 | 7,05 | 0,28% | 1.208.063,00 |
| 28.11.2025 | 7,00 | 7,05 | 6,96 | 7,03 | 0,43% | 499.284,00 |
| 26.11.2025 | 6,91 | 7,02 | 6,91 | 7,00 | 1,01% | 967.090,00 |
| 25.11.2025 | 6,77 | 7,02 | 6,77 | 6,93 | 2,21% | 1.574.400,00 |
| 24.11.2025 | 6,68 | 6,79 | 6,65 | 6,78 | 1,80% | 1.434.554,00 |
| 21.11.2025 | 6,61 | 6,71 | 6,55 | 6,66 | 1,37% | 1.384.226,00 |
| 20.11.2025 | 6,80 | 6,92 | 6,56 | 6,57 | -2,81% | 1.239.014,00 |
| 19.11.2025 | 6,88 | 6,92 | 6,75 | 6,76 | -1,89% | 1.025.921,00 |
| 18.11.2025 | 6,79 | 6,90 | 6,73 | 6,89 | 1,17% | 1.053.078,00 |
| 17.11.2025 | 7,17 | 7,17 | 6,76 | 6,81 | -4,89% | 1.109.415,00 |
| 14.11.2025 | 7,21 | 7,22 | 7,06 | 7,16 | -0,69% | 803.483,00 |
| 13.11.2025 | 7,21 | 7,32 | 7,12 | 7,21 | -0,14% | 1.512.143,00 |
| 12.11.2025 | 7,46 | 7,48 | 7,22 | 7,22 | -3,22% | 1.794.852,00 |
| 11.11.2025 | 7,36 | 7,48 | 7,34 | 7,46 | 1,91% | 1.561.776,00 |
| 10.11.2025 | 7,49 | 7,54 | 7,26 | 7,32 | -1,74% | 1.091.110,00 |
| 07.11.2025 | 7,31 | 7,46 | 7,31 | 7,45 | 2,19% | 1.651.572,00 |
| 06.11.2025 | 7,30 | 7,36 | 7,13 | 7,29 | 0,00% | 2.589.487,00 |
| 05.11.2025 | 7,35 | 7,38 | 7,17 | 7,29 | -0,27% | 2.182.715,00 |
| 04.11.2025 | 7,33 | 7,46 | 7,24 | 7,31 | -0,95% | 2.268.176,00 |
| 03.11.2025 | 7,35 | 7,42 | 7,19 | 7,38 | -0,14% | 1.607.809,00 |