Echtzeit-Aktienkurs Empire State Realty OP LP
Bid:
Ask:
Aktienkurse zur Empire State Realty OP LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 9,91 | 10,19 | 9,80 | 9,90 | -1,20% | 28.283,00 |
| 20.12.2024 | 9,84 | 10,26 | 9,84 | 10,02 | -0,40% | 17.802,00 |
| 19.12.2024 | 10,50 | 10,50 | 9,99 | 10,06 | -7,20% | 7.326,00 |
| 18.12.2024 | 10,82 | 11,17 | 10,65 | 10,84 | -0,60% | 54.209,00 |
| 17.12.2024 | 10,99 | 11,05 | 10,89 | 10,91 | -0,86% | 7.499,00 |
| 16.12.2024 | 10,80 | 11,10 | 10,80 | 11,00 | -0,54% | 11.041,00 |
| 13.12.2024 | 11,06 | 11,06 | 11,06 | 11,06 | -0,72% | 201,00 |
| 12.12.2024 | 11,09 | 11,14 | 11,09 | 11,14 | 2,39% | 14.945,00 |
| 11.12.2024 | 10,90 | 11,01 | 10,74 | 10,88 | -2,07% | 74.647,00 |
| 10.12.2024 | 11,11 | 11,11 | 11,11 | 11,11 | 0,09% | 136,00 |
| 09.12.2024 | 11,16 | 11,28 | 11,01 | 11,10 | 4,23% | 1.954,00 |
| 05.12.2024 | 10,66 | 10,68 | 10,65 | 10,65 | 0,07% | 4.308,00 |
| 04.12.2024 | 10,75 | 11,13 | 10,64 | 10,64 | 0,98% | 15.249,00 |
| 03.12.2024 | 10,75 | 10,85 | 10,52 | 10,54 | -5,13% | 3.389,00 |
| 27.11.2024 | 11,23 | 11,25 | 10,77 | 11,11 | 2,63% | 6.771,00 |
| 26.11.2024 | 10,95 | 11,15 | 10,57 | 10,83 | -1,72% | 19.564,00 |
| 25.11.2024 | 10,95 | 11,05 | 10,95 | 11,02 | 0,96% | 1.156,00 |
| 22.11.2024 | 10,65 | 11,01 | 10,55 | 10,91 | 3,76% | 2.001,00 |
| 20.11.2024 | 10,52 | 11,00 | 10,44 | 10,52 | -0,33% | 29.603,00 |
| 19.11.2024 | 10,40 | 10,78 | 10,40 | 10,55 | 3,74% | 6.312,00 |
| 18.11.2024 | 10,22 | 10,50 | 10,17 | 10,17 | -1,36% | 1.520,00 |
| 15.11.2024 | 10,31 | 10,31 | 10,31 | 10,31 | -1,68% | 268,00 |
| 14.11.2024 | 10,30 | 10,49 | 10,30 | 10,49 | 1,61% | 1.180,00 |
| 13.11.2024 | 10,50 | 10,50 | 10,32 | 10,32 | -1,71% | 927,00 |
| 12.11.2024 | 10,70 | 10,70 | 10,50 | 10,50 | -2,33% | 431,00 |
| 11.11.2024 | 10,65 | 10,75 | 10,65 | 10,75 | 1,85% | 731,00 |
| 08.11.2024 | 10,60 | 10,99 | 10,56 | 10,56 | -1,63% | 606,00 |
| 07.11.2024 | 10,66 | 10,90 | 10,46 | 10,73 | -1,92% | 6.042,00 |
| 06.11.2024 | 10,70 | 10,94 | 10,45 | 10,94 | 5,91% | 19.325,00 |
| 01.11.2024 | 10,33 | 10,33 | 10,33 | 10,33 | -2,55% | 141,00 |
| 31.10.2024 | 10,55 | 10,61 | 10,50 | 10,60 | 0,28% | 7.257,00 |
| 30.10.2024 | 10,65 | 10,65 | 10,47 | 10,57 | -3,21% | 1.015,00 |
| 29.10.2024 | 10,50 | 10,92 | 10,50 | 10,92 | 2,44% | 703,00 |
| 28.10.2024 | 10,95 | 10,95 | 10,66 | 10,66 | -1,75% | 1.546,00 |
| 25.10.2024 | 10,85 | 10,85 | 10,85 | 10,85 | 3,19% | 2.003,00 |
| 24.10.2024 | 10,80 | 10,90 | 10,52 | 10,52 | -2,19% | 8.310,00 |
| 23.10.2024 | 10,75 | 10,75 | 10,75 | 10,75 | -2,27% | 1.057,00 |
| 18.10.2024 | 11,20 | 11,25 | 10,98 | 11,00 | -2,22% | 31.477,00 |
| 17.10.2024 | 11,05 | 11,36 | 11,05 | 11,25 | 1,35% | 20.564,00 |
| 15.10.2024 | 10,95 | 11,37 | 10,95 | 11,10 | 2,30% | 10.346,00 |
| 14.10.2024 | 10,70 | 10,85 | 10,70 | 10,85 | -3,90% | 201,00 |
| 11.10.2024 | 11,04 | 11,29 | 10,80 | 11,29 | 5,02% | 2.580,00 |
| 10.10.2024 | 10,75 | 10,81 | 10,53 | 10,75 | -0,65% | 6.006,00 |
| 09.10.2024 | 10,90 | 10,90 | 10,82 | 10,82 | 1,22% | 208,00 |
| 07.10.2024 | 10,50 | 10,69 | 10,36 | 10,69 | 2,10% | 4.173,00 |
| 03.10.2024 | 10,51 | 10,51 | 10,36 | 10,47 | -0,35% | 1.001,00 |
| 02.10.2024 | 10,93 | 10,93 | 10,42 | 10,51 | -0,69% | 935,00 |
| 30.09.2024 | 11,50 | 11,50 | 10,58 | 10,58 | -7,60% | 2.248,00 |
| 27.09.2024 | 11,50 | 11,50 | 11,05 | 11,45 | 7,92% | 1.053,00 |
| 26.09.2024 | 10,90 | 10,90 | 10,61 | 10,61 | -3,37% | 1.023,00 |
| 25.09.2024 | 11,01 | 11,01 | 10,70 | 10,98 | 0,73% | 13.909,00 |
| 24.09.2024 | 11,04 | 11,04 | 10,59 | 10,90 | 2,06% | 1.300,00 |
| 23.09.2024 | 10,66 | 10,81 | 10,66 | 10,68 | -1,75% | 1.525,00 |
| 20.09.2024 | 11,14 | 11,14 | 10,81 | 10,87 | -1,74% | 5.193,00 |
| 19.09.2024 | 11,06 | 11,06 | 11,06 | 11,06 | 3,80% | 250,00 |
| 18.09.2024 | 10,63 | 10,90 | 10,63 | 10,66 | -1,31% | 2.526,00 |
| 17.09.2024 | 10,65 | 10,80 | 10,55 | 10,80 | 4,75% | 5.604,00 |
| 16.09.2024 | 10,31 | 10,31 | 10,31 | 10,31 | -0,37% | 159,00 |
| 13.09.2024 | 10,01 | 10,45 | 10,01 | 10,35 | 3,79% | 16.702,00 |
| 12.09.2024 | 9,78 | 10,02 | 9,78 | 9,97 | 0,00% | 7.611,00 |
| 11.09.2024 | 9,90 | 9,97 | 9,86 | 9,97 | -0,30% | 7.656,00 |
| 10.09.2024 | 10,01 | 10,07 | 9,74 | 10,00 | -0,30% | 7.993,00 |
| 09.09.2024 | 10,07 | 10,07 | 10,03 | 10,03 | -1,67% | 2.280,00 |
| 06.09.2024 | 10,20 | 10,20 | 10,20 | 10,20 | -1,92% | 6.104,00 |
| 05.09.2024 | 10,40 | 10,75 | 10,39 | 10,40 | -0,76% | 4.181,00 |
| 04.09.2024 | 10,40 | 10,54 | 10,40 | 10,48 | -0,95% | 1.984,00 |
| 03.09.2024 | 10,58 | 10,58 | 10,58 | 10,58 | -0,19% | 539,00 |
| 30.08.2024 | 10,60 | 10,60 | 10,60 | 10,60 | 1,92% | 579,00 |
| 29.08.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 0,14% | 544,00 |
| 28.08.2024 | 10,40 | 10,48 | 10,22 | 10,39 | 0,19% | 22.848,00 |
| 27.08.2024 | 10,30 | 10,50 | 10,30 | 10,37 | 1,22% | 2.118,00 |
| 26.08.2024 | 10,00 | 10,36 | 10,00 | 10,24 | 0,49% | 12.578,00 |
| 23.08.2024 | 10,25 | 10,47 | 10,19 | 10,19 | 1,24% | 1.762,00 |
| 21.08.2024 | 10,00 | 10,15 | 10,00 | 10,07 | 0,40% | 1.298,00 |
| 20.08.2024 | 10,12 | 10,15 | 10,03 | 10,03 | -0,64% | 22.022,00 |
| 19.08.2024 | 10,01 | 10,13 | 9,94 | 10,09 | 0,25% | 7.420,00 |
| 16.08.2024 | 10,07 | 10,07 | 10,07 | 10,07 | 1,05% | 209,00 |
| 14.08.2024 | 9,92 | 10,16 | 9,92 | 9,96 | -1,73% | 47.733,00 |
| 13.08.2024 | 9,90 | 10,25 | 9,90 | 10,14 | 0,35% | 5.143,00 |
| 12.08.2024 | 10,01 | 10,10 | 9,92 | 10,10 | -0,98% | 1.299,00 |
| 09.08.2024 | 10,25 | 10,25 | 10,20 | 10,20 | -0,49% | 456,00 |
| 07.08.2024 | 9,99 | 10,25 | 9,99 | 10,25 | 0,29% | 769,00 |
| 06.08.2024 | 10,40 | 10,40 | 10,10 | 10,22 | 1,69% | 1.265,00 |
| 05.08.2024 | 10,04 | 10,08 | 9,89 | 10,05 | -0,05% | 2.215,00 |
| 02.08.2024 | 10,24 | 10,24 | 10,06 | 10,06 | -1,66% | 1.850,00 |
| 01.08.2024 | 10,56 | 10,56 | 10,23 | 10,23 | -5,85% | 824,00 |
| 31.07.2024 | 10,84 | 11,03 | 10,63 | 10,86 | 3,97% | 6.929,00 |
| 30.07.2024 | 10,29 | 10,68 | 10,29 | 10,45 | -0,14% | 6.406,00 |
| 29.07.2024 | 10,64 | 10,64 | 10,46 | 10,46 | -0,29% | 400,00 |
| 26.07.2024 | 10,26 | 10,66 | 10,26 | 10,49 | 0,87% | 1.967,00 |
| 25.07.2024 | 10,45 | 10,45 | 10,22 | 10,40 | -3,35% | 3.291,00 |
| 24.07.2024 | 10,70 | 11,07 | 10,70 | 10,76 | -0,37% | 7.155,00 |
| 23.07.2024 | 10,65 | 11,24 | 10,65 | 10,80 | 2,27% | 32.248,00 |
| 22.07.2024 | 10,54 | 10,91 | 10,54 | 10,56 | 0,91% | 19.331,00 |
| 19.07.2024 | 10,50 | 10,51 | 10,47 | 10,47 | 1,50% | 1.492,00 |
| 18.07.2024 | 10,45 | 10,52 | 10,21 | 10,31 | -0,87% | 11.825,00 |
| 17.07.2024 | 10,51 | 10,52 | 10,39 | 10,40 | -2,53% | 33.237,00 |
| 16.07.2024 | 10,49 | 10,67 | 10,23 | 10,67 | 2,60% | 5.502,00 |
| 15.07.2024 | 10,01 | 10,50 | 10,01 | 10,40 | 1,66% | 17.934,00 |
| 12.07.2024 | 9,99 | 10,50 | 9,99 | 10,23 | 2,28% | 36.550,00 |