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 | 9,57 | 9,57 | 9,57 | 9,57 | -4,30% | 132,00 |
| 20.12.2024 | 10,09 | 10,10 | 9,89 | 10,00 | -4,94% | 9.092,00 |
| 18.12.2024 | 10,82 | 10,82 | 10,51 | 10,52 | -4,36% | 8.969,00 |
| 16.12.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 1,66% | 100,00 |
| 13.12.2024 | 10,82 | 10,82 | 10,82 | 10,82 | -0,18% | 100,00 |
| 12.12.2024 | 10,84 | 10,84 | 10,84 | 10,84 | -0,09% | 199,00 |
| 11.12.2024 | 11,01 | 11,01 | 10,85 | 10,85 | 0,00% | 16.674,00 |
| 05.12.2024 | 10,85 | 10,85 | 10,85 | 10,85 | 0,00% | 2.746,00 |
| 04.12.2024 | 10,75 | 10,85 | 10,75 | 10,85 | 0,93% | 10.000,00 |
| 03.12.2024 | 10,75 | 10,75 | 10,65 | 10,75 | -2,27% | 5.513,00 |
| 29.11.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -0,36% | 300,00 |
| 27.11.2024 | 10,91 | 11,04 | 10,91 | 11,04 | 1,75% | 17.184,00 |
| 26.11.2024 | 10,90 | 10,90 | 10,62 | 10,85 | 2,36% | 4.562,00 |
| 20.11.2024 | 10,52 | 10,75 | 10,52 | 10,60 | 2,61% | 3.200,00 |
| 19.11.2024 | 10,33 | 10,33 | 10,33 | 10,33 | -6,09% | 1.024,00 |
| 06.11.2024 | 10,99 | 11,00 | 10,99 | 11,00 | 2,80% | 2.100,00 |
| 05.11.2024 | 10,59 | 10,75 | 10,59 | 10,70 | 0,85% | 5.981,00 |
| 31.10.2024 | 10,50 | 10,61 | 10,50 | 10,61 | -1,76% | 2.700,00 |
| 30.10.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | 1.550,00 |
| 29.10.2024 | 10,80 | 10,80 | 10,75 | 10,80 | 0,00% | 1.877,00 |
| 28.10.2024 | 10,75 | 10,80 | 10,75 | 10,80 | 0,00% | 4.874,00 |
| 25.10.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | 2.511,00 |
| 24.10.2024 | 10,60 | 10,86 | 10,53 | 10,80 | 1,69% | 8.078,00 |
| 23.10.2024 | 10,62 | 10,62 | 10,54 | 10,62 | -7,65% | 1.038,00 |
| 18.10.2024 | 11,48 | 11,50 | 11,48 | 11,50 | 2,18% | 332,00 |
| 17.10.2024 | 11,05 | 11,30 | 11,05 | 11,26 | 0,22% | 2.111,00 |
| 16.10.2024 | 11,00 | 11,23 | 10,85 | 11,23 | 0,27% | 2.800,00 |
| 15.10.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 5,66% | 2.604,00 |
| 04.10.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -3,64% | 500,00 |
| 30.09.2024 | 11,00 | 11,00 | 10,99 | 11,00 | -7,56% | 1.300,00 |
| 27.09.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 8,19% | 163,00 |
| 25.09.2024 | 11,00 | 11,00 | 10,98 | 11,00 | -0,01% | 5.583,00 |
| 18.09.2024 | 10,99 | 11,00 | 10,80 | 11,00 | 1,85% | 1.372,00 |
| 17.09.2024 | 10,91 | 10,91 | 10,42 | 10,80 | 5,26% | 17.601,00 |
| 04.09.2024 | 10,26 | 10,26 | 10,26 | 10,26 | -1,91% | 220,00 |
| 28.08.2024 | 10,46 | 10,46 | 10,46 | 10,46 | -0,10% | 119,00 |
| 27.08.2024 | 10,47 | 10,47 | 10,47 | 10,47 | 4,70% | 411,00 |
| 26.08.2024 | 10,00 | 10,00 | 10,00 | 10,00 | -3,19% | 955,00 |
| 23.08.2024 | 10,20 | 10,87 | 10,20 | 10,33 | 3,82% | 6.961,00 |
| 20.08.2024 | 9,95 | 9,95 | 9,95 | 9,95 | -1,97% | 101,00 |
| 15.08.2024 | 10,15 | 10,15 | 10,15 | 10,15 | 5,07% | 176,00 |
| 14.08.2024 | 10,15 | 10,25 | 9,66 | 9,66 | -6,34% | 30.284,00 |
| 08.08.2024 | 9,81 | 10,31 | 9,81 | 10,31 | 3,97% | 450,00 |
| 05.08.2024 | 9,93 | 9,93 | 9,92 | 9,92 | -3,93% | 301,00 |
| 01.08.2024 | 10,33 | 10,33 | 10,33 | 10,33 | -6,97% | 1.789,00 |
| 30.07.2024 | 11,06 | 11,10 | 10,18 | 11,10 | 2,40% | 3.013,00 |
| 23.07.2024 | 11,00 | 11,00 | 10,84 | 10,84 | 2,26% | 2.573,00 |
| 22.07.2024 | 10,52 | 10,60 | 10,52 | 10,60 | -0,66% | 1.820,00 |
| 16.07.2024 | 10,53 | 10,74 | 10,20 | 10,67 | 3,09% | 3.083,00 |
| 12.07.2024 | 10,27 | 10,35 | 9,96 | 10,35 | 3,09% | 6.633,00 |
| 11.07.2024 | 9,75 | 10,04 | 9,75 | 10,04 | 4,69% | 13.290,00 |
| 10.07.2024 | 9,50 | 9,59 | 9,50 | 9,59 | 3,96% | 8.606,00 |
| 09.07.2024 | 9,50 | 9,50 | 9,23 | 9,23 | 0,33% | 3.051,00 |
| 08.07.2024 | 9,11 | 9,30 | 9,08 | 9,20 | 4,37% | 3.314,00 |
| 27.06.2024 | 9,25 | 9,25 | 8,81 | 8,81 | -1,12% | 325,00 |
| 26.06.2024 | 8,91 | 8,91 | 8,91 | 8,91 | 2,30% | 100,00 |
| 25.06.2024 | 8,71 | 8,71 | 8,71 | 8,71 | -2,24% | 100,00 |
| 24.06.2024 | 8,91 | 8,91 | 8,91 | 8,91 | 0,45% | 100,00 |
| 21.06.2024 | 8,87 | 8,87 | 8,87 | 8,87 | -1,00% | 202,00 |
| 20.06.2024 | 8,96 | 8,96 | 8,96 | 8,96 | -0,94% | 125,00 |
| 18.06.2024 | 9,05 | 9,05 | 9,05 | 9,05 | 0,39% | 210,00 |
| 17.06.2024 | 9,01 | 9,01 | 9,01 | 9,01 | -1,10% | 100,00 |
| 14.06.2024 | 9,11 | 9,11 | 9,11 | 9,11 | -1,30% | 153,00 |
| 12.06.2024 | 9,25 | 9,25 | 9,23 | 9,23 | 2,44% | 350,00 |
| 11.06.2024 | 9,01 | 9,01 | 8,95 | 9,01 | -1,10% | 1.815,00 |
| 04.06.2024 | 9,11 | 9,11 | 9,11 | 9,11 | 1,56% | 1.137,00 |
| 03.06.2024 | 9,50 | 9,50 | 8,97 | 8,97 | -1,97% | 5.768,00 |
| 31.05.2024 | 9,00 | 9,28 | 9,00 | 9,15 | -1,08% | 6.275,00 |
| 22.05.2024 | 9,25 | 9,25 | 9,04 | 9,25 | 0,54% | 2.504,00 |
| 20.05.2024 | 9,25 | 9,29 | 9,20 | 9,20 | -3,16% | 21.489,00 |
| 16.05.2024 | 9,90 | 9,92 | 9,15 | 9,50 | -1,55% | 1.349,00 |
| 15.05.2024 | 9,80 | 9,84 | 9,62 | 9,65 | -1,23% | 922,00 |
| 14.05.2024 | 9,77 | 9,77 | 9,77 | 9,77 | 2,84% | 155,00 |
| 13.05.2024 | 9,69 | 9,70 | 9,23 | 9,50 | 0,00% | 1.808,00 |
| 10.05.2024 | 8,96 | 9,50 | 8,94 | 9,50 | -0,52% | 2.325,00 |
| 09.05.2024 | 9,49 | 9,55 | 9,48 | 9,55 | 5,99% | 2.811,00 |
| 08.05.2024 | 9,01 | 9,01 | 9,01 | 9,01 | 1,58% | 300,00 |
| 06.05.2024 | 8,86 | 9,15 | 8,86 | 8,87 | -8,27% | 4.348,00 |
| 26.04.2024 | 9,20 | 9,67 | 9,20 | 9,67 | 5,11% | 15.243,00 |
| 25.04.2024 | 9,20 | 9,20 | 9,20 | 9,20 | -0,76% | 6.001,00 |
| 23.04.2024 | 8,51 | 9,27 | 8,51 | 9,27 | 0,00% | 4.608,00 |
| 22.04.2024 | 9,18 | 9,27 | 9,18 | 9,27 | 9,19% | 900,00 |
| 19.04.2024 | 8,81 | 8,81 | 8,49 | 8,49 | -4,07% | 1.384,00 |
| 18.04.2024 | 8,93 | 8,93 | 8,85 | 8,85 | -9,23% | 1.811,00 |
| 09.04.2024 | 9,80 | 9,99 | 9,75 | 9,75 | 0,52% | 3.658,00 |
| 08.04.2024 | 9,70 | 9,70 | 9,70 | 9,70 | 3,19% | 300,00 |
| 04.04.2024 | 9,30 | 9,40 | 9,00 | 9,40 | -5,05% | 3.259,00 |
| 03.04.2024 | 9,90 | 9,90 | 9,90 | 9,90 | 4,21% | 160,00 |
| 01.04.2024 | 9,61 | 9,61 | 9,50 | 9,50 | -6,40% | 454,00 |
| 28.03.2024 | 10,15 | 10,15 | 10,14 | 10,15 | 1,50% | 862,00 |
| 27.03.2024 | 9,80 | 10,00 | 9,80 | 10,00 | 5,27% | 2.201,00 |
| 26.03.2024 | 10,00 | 10,00 | 9,50 | 9,50 | -5,48% | 1.619,00 |
| 21.03.2024 | 9,98 | 10,05 | 9,98 | 10,05 | 3,50% | 1.872,00 |
| 20.03.2024 | 9,71 | 9,71 | 9,71 | 9,71 | 1,15% | 500,00 |
| 19.03.2024 | 9,60 | 9,60 | 9,45 | 9,60 | 1,59% | 1.000,00 |
| 18.03.2024 | 9,45 | 9,45 | 9,45 | 9,45 | 0,00% | 2.737,00 |
| 15.03.2024 | 9,45 | 9,45 | 9,45 | 9,45 | 0,12% | 100,00 |
| 12.03.2024 | 9,44 | 9,44 | 9,44 | 9,44 | -3,19% | 100,00 |
| 05.03.2024 | 9,75 | 9,75 | 9,75 | 9,75 | -8,02% | 519,00 |
| 29.02.2024 | 10,00 | 10,60 | 10,00 | 10,60 | 6,00% | 783,00 |