6,470$
-1,52%
Echtzeit-Aktienkurs Empire State Realty Trust Inc.
Bid:
Ask:
Aktienkurse zur Empire State Realty Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.12.2025 | 6,55 | 6,59 | 6,47 | 6,48 | -1,37% | 1.063.016,00 |
| 29.12.2025 | 6,47 | 6,62 | 6,44 | 6,57 | 1,70% | 2.216.458,00 |
| 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 | 6,55 | 6,56 | 6,47 | 6,48 | -1,07% | 1.144.580,00 |
| 22.12.2025 | 6,58 | 6,62 | 6,51 | 6,55 | -0,46% | 1.553.276,00 |
| 19.12.2025 | 6,68 | 6,69 | 6,56 | 6,58 | -2,08% | 1.921.508,00 |
| 18.12.2025 | 6,83 | 6,87 | 6,71 | 6,72 | -0,74% | 1.346.518,00 |
| 17.12.2025 | 7,00 | 7,05 | 6,76 | 6,77 | -3,01% | 1.385.029,00 |
| 16.12.2025 | 6,95 | 7,06 | 6,91 | 6,98 | -0,71% | 1.266.987,00 |
| 15.12.2025 | 6,96 | 7,05 | 6,92 | 7,03 | 1,30% | 931.451,00 |
| 12.12.2025 | 6,94 | 6,98 | 6,90 | 6,94 | 0,43% | 1.221.771,00 |
| 11.12.2025 | 6,96 | 7,09 | 6,88 | 6,91 | -0,72% | 1.152.912,00 |
| 10.12.2025 | 6,85 | 7,03 | 6,82 | 6,96 | 1,61% | 1.249.780,00 |
| 09.12.2025 | 6,79 | 7,01 | 6,76 | 6,85 | 0,15% | 1.344.292,00 |
| 08.12.2025 | 6,76 | 6,87 | 6,74 | 6,84 | 1,33% | 1.310.693,00 |
| 05.12.2025 | 6,84 | 6,91 | 6,68 | 6,75 | -1,75% | 1.440.700,00 |
| 04.12.2025 | 7,02 | 7,05 | 6,86 | 6,87 | -2,28% | 1.064.790,00 |
| 03.12.2025 | 6,97 | 7,08 | 6,92 | 7,03 | 1,74% | 1.281.580,00 |
| 02.12.2025 | 7,05 | 7,13 | 6,90 | 6,91 | -1,99% | 1.082.623,00 |
| 01.12.2025 | 6,89 | 7,12 | 6,87 | 7,05 | 0,28% | 1.206.761,00 |
| 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 | 6,66 | 6,79 | 6,65 | 6,78 | 1,80% | 1.382.879,00 |
| 21.11.2025 | 6,61 | 6,71 | 6,55 | 6,66 | 1,37% | 1.384.226,00 |
| 20.11.2025 | 6,84 | 6,92 | 6,56 | 6,57 | -2,81% | 1.218.802,00 |
| 19.11.2025 | 6,88 | 6,92 | 6,75 | 6,76 | -1,89% | 1.025.921,00 |
| 18.11.2025 | 6,86 | 6,90 | 6,73 | 6,89 | 1,17% | 1.045.942,00 |
| 17.11.2025 | 7,17 | 7,17 | 6,76 | 6,81 | -4,89% | 1.108.003,00 |
| 14.11.2025 | 7,21 | 7,22 | 7,06 | 7,16 | -0,69% | 803.483,00 |
| 13.11.2025 | 7,24 | 7,32 | 7,12 | 7,21 | -0,14% | 1.511.974,00 |
| 12.11.2025 | 7,43 | 7,48 | 7,22 | 7,22 | -3,22% | 1.794.642,00 |
| 11.11.2025 | 7,38 | 7,48 | 7,34 | 7,46 | 1,91% | 1.561.771,00 |
| 10.11.2025 | 7,54 | 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 | 7,24 | 7,36 | 7,13 | 7,29 | 0,00% | 2.584.257,00 |
| 05.11.2025 | 7,38 | 7,38 | 7,17 | 7,29 | -0,27% | 2.105.091,00 |
| 04.11.2025 | 7,34 | 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% | 1.607.808,00 |
| 31.10.2025 | 7,15 | 7,46 | 7,10 | 7,39 | 3,21% | 2.542.756,00 |
| 30.10.2025 | 7,52 | 7,59 | 7,10 | 7,16 | -6,04% | 3.714.340,00 |
| 29.10.2025 | 7,80 | 7,80 | 7,47 | 7,62 | -2,18% | 2.603.557,00 |
| 28.10.2025 | 7,93 | 7,97 | 7,77 | 7,79 | -2,14% | 2.348.679,00 |
| 27.10.2025 | 7,91 | 7,98 | 7,85 | 7,96 | -0,13% | 1.695.431,00 |
| 24.10.2025 | 7,80 | 8,04 | 7,73 | 7,97 | 2,05% | 1.762.425,00 |
| 23.10.2025 | 7,79 | 7,81 | 7,68 | 7,81 | 0,64% | 1.478.972,00 |
| 22.10.2025 | 7,68 | 7,77 | 7,60 | 7,76 | 1,04% | 2.002.721,00 |
| 21.10.2025 | 7,29 | 7,70 | 7,27 | 7,68 | 5,93% | 3.427.092,00 |
| 20.10.2025 | 7,29 | 7,36 | 7,10 | 7,25 | -0,28% | 1.524.350,00 |
| 17.10.2025 | 7,13 | 7,32 | 7,13 | 7,27 | 1,54% | 1.550.369,00 |
| 16.10.2025 | 7,36 | 7,41 | 7,16 | 7,16 | -3,24% | 1.656.134,00 |
| 15.10.2025 | 7,30 | 7,46 | 7,19 | 7,40 | 2,07% | 2.416.816,00 |
| 14.10.2025 | 7,17 | 7,31 | 7,17 | 7,25 | 0,42% | 1.318.479,00 |
| 13.10.2025 | 7,18 | 7,25 | 7,12 | 7,22 | 0,70% | 1.069.582,00 |
| 10.10.2025 | 7,42 | 7,44 | 7,16 | 7,17 | -2,85% | 1.241.459,00 |
| 09.10.2025 | 7,53 | 7,53 | 7,32 | 7,38 | -1,60% | 1.212.648,00 |
| 08.10.2025 | 7,79 | 7,79 | 7,44 | 7,50 | -3,35% | 2.339.996,00 |
| 07.10.2025 | 7,77 | 7,88 | 7,73 | 7,76 | -0,26% | 2.195.370,00 |
| 06.10.2025 | 7,78 | 7,81 | 7,72 | 7,78 | 0,06% | 1.290.179,00 |
| 03.10.2025 | 7,79 | 7,87 | 7,75 | 7,78 | 0,32% | 277.958,00 |
| 02.10.2025 | 7,73 | 7,79 | 7,66 | 7,75 | 0,65% | 1.850.146,00 |
| 01.10.2025 | 7,65 | 7,76 | 7,63 | 7,70 | 0,52% | 1.453.257,00 |
| 30.09.2025 | 7,62 | 7,69 | 7,61 | 7,66 | 0,13% | 1.842.613,00 |
| 29.09.2025 | 7,69 | 7,69 | 7,60 | 7,65 | 0,00% | 1.422.532,00 |
| 26.09.2025 | 7,64 | 7,77 | 7,57 | 7,65 | 0,79% | 1.995.254,00 |
| 25.09.2025 | 7,63 | 7,71 | 7,55 | 7,59 | -0,91% | 1.876.019,00 |
| 24.09.2025 | 7,53 | 7,72 | 7,48 | 7,66 | 1,46% | 2.406.665,00 |
| 23.09.2025 | 7,45 | 7,61 | 7,45 | 7,55 | 1,21% | 1.827.792,00 |
| 22.09.2025 | 7,40 | 7,50 | 7,33 | 7,46 | 0,40% | 994.493,00 |
| 19.09.2025 | 7,67 | 7,67 | 7,37 | 7,43 | -3,13% | 2.317.865,00 |
| 18.09.2025 | 7,59 | 7,71 | 7,52 | 7,67 | 2,13% | 955.229,00 |
| 17.09.2025 | 7,58 | 7,78 | 7,50 | 7,51 | -2,47% | 1.437.746,00 |
| 16.09.2025 | 7,76 | 7,81 | 7,64 | 7,70 | -1,16% | 1.803.472,00 |
| 15.09.2025 | 7,90 | 7,95 | 7,74 | 7,79 | -1,52% | 1.470.265,00 |
| 12.09.2025 | 7,78 | 7,94 | 7,75 | 7,91 | 1,02% | 1.376.169,00 |
| 11.09.2025 | 7,72 | 7,96 | 7,68 | 7,83 | 1,95% | 1.748.612,00 |
| 10.09.2025 | 7,59 | 7,72 | 7,56 | 7,68 | 0,92% | 814.987,00 |
| 09.09.2025 | 7,76 | 7,80 | 7,60 | 7,61 | -2,19% | 982.133,00 |
| 08.09.2025 | 7,80 | 7,88 | 7,71 | 7,78 | -2,38% | 1.109.140,00 |
| 05.09.2025 | 7,96 | 8,07 | 7,89 | 7,97 | 1,27% | 1.412.776,00 |
| 04.09.2025 | 7,77 | 7,94 | 7,75 | 7,87 | 1,29% | 1.066.062,00 |
| 03.09.2025 | 7,50 | 7,79 | 7,50 | 7,77 | 2,91% | 1.490.937,00 |
| 02.09.2025 | 7,58 | 7,62 | 7,48 | 7,55 | -1,31% | 1.251.950,00 |
| 29.08.2025 | 7,61 | 7,71 | 7,60 | 7,65 | 0,26% | 1.461.631,00 |
| 28.08.2025 | 7,57 | 7,63 | 7,49 | 7,63 | 0,39% | 1.159.020,00 |
| 27.08.2025 | 7,48 | 7,61 | 7,47 | 7,60 | 1,88% | 1.051.080,00 |
| 26.08.2025 | 7,49 | 7,56 | 7,45 | 7,46 | -0,67% | 1.268.761,00 |
| 25.08.2025 | 7,69 | 7,69 | 7,51 | 7,51 | -1,96% | 778.895,00 |
| 22.08.2025 | 7,37 | 7,74 | 7,27 | 7,66 | 4,93% | 1.502.633,00 |
| 21.08.2025 | 7,28 | 7,35 | 7,25 | 7,30 | -0,41% | 848.648,00 |
| 20.08.2025 | 7,44 | 7,50 | 7,32 | 7,33 | -1,61% | 889.050,00 |
| 19.08.2025 | 7,42 | 7,56 | 7,42 | 7,45 | 1,36% | 1.379.000,00 |
| 18.08.2025 | 7,40 | 7,46 | 7,33 | 7,35 | -1,08% | 633.938,00 |
| 15.08.2025 | 7,42 | 7,46 | 7,36 | 7,43 | 0,41% | 937.676,00 |
| 14.08.2025 | 7,45 | 7,45 | 7,30 | 7,40 | -1,73% | 900.539,00 |
| 13.08.2025 | 7,41 | 7,58 | 7,39 | 7,53 | 2,17% | 1.399.114,00 |
| 12.08.2025 | 7,27 | 7,39 | 7,23 | 7,37 | 2,22% | 1.574.272,00 |
| 11.08.2025 | 7,18 | 7,32 | 7,15 | 7,21 | 0,42% | 1.066.065,00 |
| 08.08.2025 | 7,39 | 7,39 | 7,18 | 7,18 | -2,71% | 1.359.594,00 |