8,020$
0,25%
Echtzeit-Aktienkurs Empire State Realty Trust Inc.
Bid:
Ask:
Aktienkurse zur Empire State Realty Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 8,01 | 8,04 | 7,95 | 8,02 | 0,25% | 68.210,00 |
| 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 |
| 12.12.2024 | 11,10 | 11,24 | 11,04 | 11,16 | 0,54% | 729.728,00 |
| 11.12.2024 | 11,26 | 11,32 | 10,94 | 11,10 | -0,98% | 1.077.986,00 |
| 10.12.2024 | 11,24 | 11,43 | 11,11 | 11,21 | -0,80% | 1.678.994,00 |
| 09.12.2024 | 11,00 | 11,40 | 10,97 | 11,30 | 3,76% | 1.807.598,00 |
| 06.12.2024 | 10,99 | 11,01 | 10,81 | 10,89 | -0,37% | 542.502,00 |
| 05.12.2024 | 10,95 | 10,98 | 10,84 | 10,93 | -0,18% | 528.982,00 |
| 04.12.2024 | 10,84 | 11,01 | 10,78 | 10,95 | 1,11% | 1.157.660,00 |
| 03.12.2024 | 10,85 | 10,93 | 10,79 | 10,83 | -0,09% | 967.142,00 |
| 02.12.2024 | 10,98 | 11,00 | 10,84 | 10,84 | -1,09% | 952.304,00 |
| 29.11.2024 | 11,13 | 11,25 | 10,94 | 10,96 | -1,08% | 713.969,00 |
| 27.11.2024 | 11,27 | 11,39 | 11,01 | 11,08 | -1,51% | 1.235.527,00 |
| 26.11.2024 | 11,12 | 11,25 | 10,99 | 11,25 | 1,08% | 1.186.518,00 |
| 25.11.2024 | 11,16 | 11,27 | 11,11 | 11,13 | 0,45% | 1.473.652,00 |
| 22.11.2024 | 10,86 | 11,08 | 10,82 | 11,08 | 2,21% | 1.055.714,00 |
| 21.11.2024 | 10,82 | 10,96 | 10,80 | 10,84 | 0,56% | 797.388,00 |
| 20.11.2024 | 10,87 | 10,87 | 10,67 | 10,78 | -1,10% | 797.565,00 |
| 19.11.2024 | 10,68 | 10,95 | 10,62 | 10,90 | 1,49% | 869.822,00 |
| 18.11.2024 | 10,58 | 10,76 | 10,52 | 10,74 | 1,42% | 740.798,00 |
| 15.11.2024 | 10,65 | 10,70 | 10,52 | 10,59 | 0,47% | 1.215.676,00 |
| 14.11.2024 | 10,60 | 10,72 | 10,53 | 10,54 | -0,57% | 878.635,00 |
| 13.11.2024 | 10,71 | 10,79 | 10,59 | 10,60 | -0,09% | 1.347.861,00 |
| 12.11.2024 | 10,84 | 10,97 | 10,59 | 10,61 | -2,84% | 1.545.787,00 |
| 11.11.2024 | 10,87 | 10,98 | 10,83 | 10,92 | 0,46% | 1.105.042,00 |
| 08.11.2024 | 10,96 | 11,01 | 10,76 | 10,87 | -0,91% | 1.848.331,00 |
| 07.11.2024 | 10,91 | 11,00 | 10,83 | 10,97 | 0,09% | 1.070.314,00 |
| 06.11.2024 | 11,17 | 11,25 | 10,83 | 10,96 | 1,20% | 2.277.393,00 |
| 05.11.2024 | 10,63 | 10,89 | 10,60 | 10,83 | 1,31% | 841.817,00 |
| 04.11.2024 | 10,45 | 10,72 | 10,44 | 10,69 | 1,91% | 1.047.045,00 |
| 01.11.2024 | 10,71 | 10,75 | 10,47 | 10,49 | -1,04% | 817.823,00 |
| 31.10.2024 | 10,74 | 10,80 | 10,60 | 10,60 | -1,67% | 1.136.592,00 |
| 30.10.2024 | 10,76 | 10,95 | 10,74 | 10,78 | 0,19% | 506.664,00 |
| 29.10.2024 | 10,74 | 10,84 | 10,68 | 10,76 | -0,55% | 699.297,00 |
| 28.10.2024 | 10,91 | 11,05 | 10,81 | 10,82 | -0,73% | 676.056,00 |
| 25.10.2024 | 10,92 | 10,94 | 10,81 | 10,90 | 0,37% | 757.384,00 |
| 24.10.2024 | 10,89 | 10,93 | 10,80 | 10,86 | -0,37% | 1.619.058,00 |
| 23.10.2024 | 11,08 | 11,15 | 10,76 | 10,90 | -2,50% | 2.307.875,00 |
| 22.10.2024 | 10,76 | 11,55 | 10,76 | 11,18 | -0,27% | 1.381.408,00 |
| 21.10.2024 | 11,37 | 11,40 | 11,16 | 11,21 | -1,75% | 1.265.494,00 |
| 18.10.2024 | 11,45 | 11,45 | 11,27 | 11,41 | -0,17% | 1.969.452,00 |