24,370€
-0,04%
Echtzeit-Aktienkurs Vornado Realty Trust
Bid:
Ask:
Aktienkurse zur Vornado Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 24,41 | 24,46 | 23,83 | 24,41 | 0,12% | - |
| 30.04.2024 | 25,18 | 25,22 | 24,37 | 24,38 | -3,48% | - |
| 29.04.2024 | 24,54 | 25,55 | 24,47 | 25,26 | 2,72% | - |
| 26.04.2024 | 24,62 | 25,29 | 24,55 | 24,59 | -0,08% | 100,00 |
| 25.04.2024 | 25,02 | 25,02 | 24,02 | 24,61 | -1,83% | - |
| 24.04.2024 | 25,42 | 25,54 | 24,74 | 25,07 | -1,61% | 10,00 |
| 23.04.2024 | 24,96 | 25,95 | 24,78 | 25,48 | 2,00% | - |
| 22.04.2024 | 24,39 | 25,13 | 24,35 | 24,98 | 2,04% | - |
| 19.04.2024 | 24,27 | 24,59 | 24,01 | 24,48 | 0,78% | - |
| 18.04.2024 | 24,10 | 24,80 | 24,05 | 24,29 | 0,62% | - |
| 17.04.2024 | 23,90 | 24,59 | 23,82 | 24,14 | 0,92% | - |
| 16.04.2024 | 24,63 | 24,80 | 23,55 | 23,92 | -2,96% | - |
| 15.04.2024 | 25,63 | 26,26 | 24,63 | 24,65 | -4,70% | - |
| 12.04.2024 | 26,60 | 26,97 | 25,55 | 25,87 | -3,09% | - |
| 11.04.2024 | 25,74 | 26,86 | 25,52 | 26,69 | 3,53% | 20,00 |
| 10.04.2024 | 27,61 | 27,89 | 25,49 | 25,78 | -6,76% | - |
| 09.04.2024 | 26,44 | 27,65 | 26,37 | 27,65 | 4,10% | - |
| 08.04.2024 | 25,25 | 26,65 | 25,21 | 26,56 | 5,06% | - |
| 05.04.2024 | 25,27 | 25,51 | 25,01 | 25,28 | 0,08% | - |
| 04.04.2024 | 25,69 | 26,16 | 24,72 | 25,26 | -1,67% | - |
| 03.04.2024 | 25,27 | 25,74 | 24,95 | 25,69 | 1,70% | - |
| 02.04.2024 | 26,07 | 26,67 | 24,91 | 25,26 | -5,39% | - |
| 28.03.2024 | 25,40 | 26,70 | 25,35 | 26,70 | 5,33% | - |
| 27.03.2024 | 24,20 | 25,45 | 24,20 | 25,35 | 4,75% | - |
| 26.03.2024 | 25,30 | 25,45 | 24,15 | 24,20 | -4,35% | - |
| 25.03.2024 | 25,35 | 25,85 | 25,20 | 25,30 | -0,59% | - |
| 22.03.2024 | 26,40 | 26,75 | 25,30 | 25,45 | -3,96% | - |
| 21.03.2024 | 24,70 | 26,95 | 24,70 | 26,50 | 6,00% | - |
| 20.03.2024 | 24,00 | 25,05 | 23,85 | 25,00 | 3,31% | - |
| 19.03.2024 | 23,95 | 24,20 | 23,65 | 24,20 | 1,26% | - |
| 18.03.2024 | 23,40 | 24,45 | 23,35 | 23,90 | 2,14% | 700,00 |
| 15.03.2024 | 22,65 | 23,55 | 22,65 | 23,40 | 2,86% | - |
| 14.03.2024 | 23,80 | 23,85 | 22,55 | 22,75 | -4,01% | - |
| 13.03.2024 | 23,60 | 24,15 | 23,55 | 23,70 | 0,42% | - |
| 12.03.2024 | 23,50 | 24,15 | 23,35 | 23,60 | 0,43% | - |
| 11.03.2024 | 23,95 | 24,05 | 23,45 | 23,50 | -1,88% | - |
| 08.03.2024 | 23,80 | 24,65 | 23,70 | 23,95 | 0,63% | - |
| 07.03.2024 | 24,10 | 24,65 | 23,65 | 23,80 | -1,45% | - |
| 06.03.2024 | 24,20 | 24,85 | 23,95 | 24,15 | -0,21% | - |
| 05.03.2024 | 24,20 | 24,75 | 23,75 | 24,20 | -0,41% | - |
| 04.03.2024 | 24,50 | 24,70 | 23,85 | 24,30 | -0,82% | - |
| 01.03.2024 | 24,15 | 24,95 | 23,95 | 24,50 | 0,82% | - |
| 29.02.2024 | 23,10 | 24,75 | 22,95 | 24,30 | 5,19% | 1.550,00 |
| 28.02.2024 | 23,30 | 23,65 | 22,95 | 23,10 | -1,07% | - |
| 27.02.2024 | 23,40 | 23,85 | 23,25 | 23,35 | -0,21% | - |
| 26.02.2024 | 23,50 | 23,95 | 23,25 | 23,40 | -0,85% | - |
| 23.02.2024 | 23,60 | 23,85 | 23,15 | 23,60 | 0,43% | - |
| 22.02.2024 | 23,70 | 24,10 | 23,40 | 23,50 | -0,84% | 1.900,00 |
| 21.02.2024 | 23,80 | 23,95 | 23,45 | 23,70 | -0,42% | - |
| 20.02.2024 | 24,20 | 24,20 | 23,25 | 23,80 | -1,65% | - |
| 19.02.2024 | 24,20 | 24,30 | 24,10 | 24,20 | 0,00% | - |
| 16.02.2024 | 23,90 | 24,35 | 23,05 | 24,20 | 1,47% | - |
| 15.02.2024 | 23,10 | 24,15 | 23,10 | 23,85 | 3,25% | 500,00 |
| 14.02.2024 | 23,10 | 23,75 | 22,95 | 23,10 | 0,22% | 430,00 |
| 13.02.2024 | 25,80 | 25,80 | 22,55 | 23,05 | -8,89% | 400,00 |
| 12.02.2024 | 24,60 | 27,40 | 24,20 | 25,30 | 3,27% | - |
| 09.02.2024 | 24,50 | 24,95 | 24,25 | 24,50 | 0,00% | 700,00 |
| 08.02.2024 | 23,60 | 24,65 | 23,40 | 24,50 | 3,81% | - |
| 07.02.2024 | 23,55 | 23,85 | 23,10 | 23,60 | 0,21% | - |
| 06.02.2024 | 23,80 | 24,15 | 23,15 | 23,55 | -1,26% | - |
| 05.02.2024 | 24,40 | 24,60 | 23,45 | 23,85 | -1,85% | - |
| 02.02.2024 | 24,60 | 24,85 | 23,45 | 24,30 | -1,22% | - |
| 01.02.2024 | 25,10 | 25,90 | 23,65 | 24,60 | -2,38% | 600,00 |
| 31.01.2024 | 26,50 | 27,05 | 25,05 | 25,20 | -4,91% | - |
| 30.01.2024 | 26,95 | 27,00 | 26,25 | 26,50 | -1,67% | 76,00 |
| 29.01.2024 | 26,65 | 27,25 | 26,55 | 26,95 | 1,32% | - |
| 26.01.2024 | 26,50 | 26,95 | 26,15 | 26,60 | 0,76% | - |
| 25.01.2024 | 25,30 | 26,55 | 25,30 | 26,40 | 3,73% | 295,00 |
| 24.01.2024 | 25,80 | 26,10 | 25,25 | 25,45 | -1,17% | - |
| 23.01.2024 | 25,80 | 26,45 | 25,35 | 25,75 | -0,39% | 290,00 |
| 22.01.2024 | 25,10 | 25,95 | 25,10 | 25,85 | 2,99% | - |
| 19.01.2024 | 23,70 | 25,15 | 23,55 | 25,10 | 6,13% | - |
| 18.01.2024 | 23,80 | 24,15 | 23,35 | 23,65 | -0,63% | - |
| 17.01.2024 | 24,80 | 24,80 | 23,25 | 23,80 | -3,64% | 10,00 |
| 16.01.2024 | 25,00 | 25,15 | 24,25 | 24,70 | -1,20% | - |
| 15.01.2024 | 25,00 | 25,25 | 24,90 | 25,00 | 0,00% | - |
| 12.01.2024 | 24,90 | 25,55 | 24,75 | 25,00 | 0,81% | - |
| 11.01.2024 | 25,75 | 25,80 | 24,65 | 24,80 | -3,69% | - |
| 10.01.2024 | 25,40 | 26,15 | 25,35 | 25,75 | 1,38% | - |
| 09.01.2024 | 25,80 | 25,80 | 24,95 | 25,40 | -1,55% | 21,00 |
| 08.01.2024 | 25,55 | 26,05 | 25,25 | 25,80 | 1,18% | - |
| 05.01.2024 | 25,40 | 25,95 | 24,75 | 25,50 | 0,39% | - |
| 04.01.2024 | 25,00 | 25,85 | 24,65 | 25,40 | 2,01% | 70,00 |
| 03.01.2024 | 26,25 | 26,25 | 24,65 | 24,90 | -5,14% | 150,00 |
| 02.01.2024 | 26,60 | 26,85 | 25,45 | 26,25 | -1,32% | 7,00 |
| 29.12.2023 | 26,55 | 26,60 | 26,50 | 26,60 | 0,19% | - |
| 28.12.2023 | 26,20 | 26,65 | 25,95 | 26,55 | 1,34% | - |
| 27.12.2023 | 26,50 | 27,35 | 26,05 | 26,20 | -1,13% | - |
| 22.12.2023 | 26,85 | 27,55 | 26,25 | 26,50 | -1,30% | - |
| 21.12.2023 | 27,30 | 28,15 | 26,55 | 26,85 | -1,47% | - |
| 20.12.2023 | 27,40 | 28,65 | 27,15 | 27,25 | -0,55% | - |
| 19.12.2023 | 27,60 | 28,15 | 27,35 | 27,40 | -0,90% | 250,00 |
| 18.12.2023 | 29,25 | 29,25 | 27,65 | 27,65 | -5,47% | 400,00 |
| 15.12.2023 | 28,55 | 29,25 | 27,65 | 29,25 | 2,81% | 384,00 |
| 14.12.2023 | 26,85 | 29,25 | 26,55 | 28,45 | 5,76% | - |
| 13.12.2023 | 24,40 | 26,95 | 24,15 | 26,90 | 10,25% | - |
| 12.12.2023 | 25,40 | 25,60 | 24,15 | 24,40 | -3,94% | - |
| 11.12.2023 | 26,00 | 26,05 | 25,25 | 25,40 | 1,20% | 10,00 |
| 08.12.2023 | 25,90 | 26,35 | 25,10 | 25,10 | -3,09% | 2,00 |
| 07.12.2023 | 25,30 | 25,95 | 25,05 | 25,90 | 2,78% | 210,00 |