10,105$
1,36%
Echtzeit-Aktienkurs Empire State Realty Trust Inc.
Bid:
Ask:
Aktienkurse zur Empire State Realty Trust Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 9,95 | 10,24 | 9,95 | 10,10 | 1,33% | - |
27.03.2024 | 9,80 | 10,09 | 9,80 | 9,97 | 2,78% | 740.733,00 |
26.03.2024 | 9,86 | 9,88 | 9,70 | 9,70 | -0,92% | 894.145,00 |
25.03.2024 | 9,86 | 9,94 | 9,77 | 9,79 | -0,20% | 764.817,00 |
22.03.2024 | 10,18 | 10,18 | 9,79 | 9,81 | -3,25% | 800.759,00 |
21.03.2024 | 9,95 | 10,16 | 9,91 | 10,14 | 2,63% | 1.106.106,00 |
20.03.2024 | 9,72 | 9,89 | 9,64 | 9,88 | 1,23% | 952.548,00 |
19.03.2024 | 9,79 | 9,88 | 9,74 | 9,76 | -0,31% | 659.607,00 |
18.03.2024 | 9,73 | 9,92 | 9,58 | 9,79 | 0,00% | 597.629,00 |
15.03.2024 | 9,56 | 9,84 | 9,56 | 9,79 | 1,66% | 1.655.391,00 |
14.03.2024 | 9,79 | 9,79 | 9,53 | 9,63 | -2,43% | 978.472,00 |
13.03.2024 | 9,79 | 9,92 | 9,74 | 9,87 | 0,61% | 783.770,00 |
12.03.2024 | 9,77 | 9,89 | 9,67 | 9,81 | 0,00% | 718.534,00 |
11.03.2024 | 9,66 | 9,96 | 9,64 | 9,81 | 0,93% | 787.600,00 |
08.03.2024 | 9,78 | 9,91 | 9,66 | 9,72 | 0,93% | 974.469,00 |
07.03.2024 | 9,76 | 9,82 | 9,63 | 9,63 | -0,21% | 993.844,00 |
06.03.2024 | 9,77 | 9,79 | 9,53 | 9,65 | -0,10% | 1.259.700,00 |
05.03.2024 | 9,77 | 9,93 | 9,64 | 9,66 | -1,33% | 1.750.455,00 |
04.03.2024 | 9,81 | 9,88 | 9,63 | 9,79 | -0,41% | 775.635,00 |
01.03.2024 | 9,95 | 9,98 | 9,80 | 9,83 | -1,40% | 1.026.363,00 |
29.02.2024 | 10,00 | 10,16 | 9,92 | 9,97 | 1,32% | 879.948,00 |
28.02.2024 | 9,98 | 10,09 | 9,84 | 9,84 | -1,60% | 1.300.795,00 |
27.02.2024 | 10,06 | 10,17 | 9,98 | 10,00 | 0,40% | 883.742,00 |
26.02.2024 | 10,07 | 10,20 | 9,96 | 9,96 | -1,87% | 1.264.260,00 |
23.02.2024 | 9,91 | 10,21 | 9,75 | 10,15 | 1,91% | 1.764.790,00 |
22.02.2024 | 9,92 | 10,02 | 9,80 | 9,96 | 1,43% | 1.069.222,00 |
21.02.2024 | 9,70 | 9,98 | 9,70 | 9,82 | 1,03% | 1.626.788,00 |
20.02.2024 | 9,93 | 9,93 | 9,61 | 9,72 | -3,48% | 1.757.617,00 |
16.02.2024 | 9,92 | 10,13 | 9,82 | 10,07 | -0,20% | 766.809,00 |
15.02.2024 | 9,72 | 10,09 | 9,61 | 10,09 | 4,78% | 928.837,00 |
14.02.2024 | 9,72 | 9,79 | 9,56 | 9,63 | 0,00% | 613.328,00 |
13.02.2024 | 9,64 | 9,90 | 9,49 | 9,63 | -3,80% | 1.732.398,00 |
12.02.2024 | 9,85 | 10,07 | 9,85 | 10,01 | 1,73% | 1.936.723,00 |
09.02.2024 | 9,73 | 9,86 | 9,65 | 9,84 | 1,34% | 1.087.036,00 |
08.02.2024 | 9,36 | 9,74 | 9,33 | 9,71 | 3,41% | 1.090.703,00 |
07.02.2024 | 9,55 | 9,55 | 9,39 | 9,39 | -1,68% | 803.820,00 |
06.02.2024 | 9,33 | 9,57 | 9,27 | 9,55 | 1,92% | 1.020.738,00 |
05.02.2024 | 9,32 | 9,47 | 9,23 | 9,37 | -0,85% | 724.584,00 |
02.02.2024 | 9,41 | 9,59 | 9,33 | 9,45 | -1,46% | 1.271.476,00 |
01.02.2024 | 9,52 | 9,60 | 9,35 | 9,59 | 0,74% | 1.347.459,00 |
31.01.2024 | 10,12 | 10,12 | 9,52 | 9,52 | -5,65% | 2.486.523,00 |
30.01.2024 | 10,11 | 10,18 | 10,04 | 10,09 | -1,08% | 489.364,00 |
29.01.2024 | 10,14 | 10,23 | 10,06 | 10,20 | 0,49% | 585.359,00 |
26.01.2024 | 10,25 | 10,31 | 10,13 | 10,15 | -0,88% | 692.671,00 |
25.01.2024 | 10,26 | 10,29 | 10,14 | 10,24 | 1,79% | 797.320,00 |
24.01.2024 | 10,13 | 10,25 | 10,01 | 10,06 | -0,10% | 794.338,00 |
23.01.2024 | 10,24 | 10,29 | 9,99 | 10,07 | -0,69% | 1.014.013,00 |
22.01.2024 | 10,14 | 10,32 | 10,13 | 10,14 | 0,80% | 1.350.901,00 |
19.01.2024 | 9,86 | 10,15 | 9,75 | 10,06 | 3,07% | 4.438.337,00 |
18.01.2024 | 9,79 | 9,88 | 9,68 | 9,76 | -0,31% | 1.697.724,00 |
17.01.2024 | 9,97 | 10,12 | 9,72 | 9,79 | -3,36% | 2.244.311,00 |
16.01.2024 | 10,13 | 10,18 | 10,01 | 10,13 | -1,17% | 758.336,00 |
12.01.2024 | 10,12 | 10,25 | 10,05 | 10,25 | 2,91% | 1.716.088,00 |
11.01.2024 | 9,89 | 10,04 | 9,77 | 9,96 | -0,30% | 1.981.742,00 |
10.01.2024 | 9,97 | 10,09 | 9,94 | 9,99 | -0,10% | 603.202,00 |
09.01.2024 | 9,86 | 10,02 | 9,78 | 10,00 | 0,00% | 992.368,00 |
08.01.2024 | 9,82 | 10,01 | 9,79 | 10,00 | 1,94% | 776.178,00 |
05.01.2024 | 9,65 | 9,94 | 9,62 | 9,81 | 0,51% | 787.192,00 |
04.01.2024 | 9,60 | 9,83 | 9,55 | 9,76 | 1,14% | 797.425,00 |
03.01.2024 | 9,70 | 9,75 | 9,52 | 9,65 | -2,23% | 974.011,00 |
02.01.2024 | 9,65 | 9,90 | 9,63 | 9,87 | 1,86% | 753.804,00 |
29.12.2023 | 9,84 | 9,90 | 9,69 | 9,69 | -2,02% | 658.798,00 |
28.12.2023 | 9,74 | 9,92 | 9,74 | 9,89 | 0,41% | 411.327,00 |
27.12.2023 | 9,86 | 9,91 | 9,80 | 9,85 | -0,40% | 540.131,00 |
26.12.2023 | 9,86 | 9,96 | 9,72 | 9,89 | 2,70% | 781.466,00 |
22.12.2023 | 9,82 | 9,90 | 9,61 | 9,63 | -1,33% | 806.752,00 |
21.12.2023 | 9,88 | 9,91 | 9,68 | 9,76 | -0,20% | 710.483,00 |
20.12.2023 | 9,66 | 10,00 | 9,56 | 9,78 | 1,56% | 2.645.469,00 |
19.12.2023 | 9,59 | 9,64 | 9,44 | 9,63 | 1,69% | 1.296.017,00 |
18.12.2023 | 9,59 | 9,69 | 9,45 | 9,47 | -1,35% | 832.232,00 |
15.12.2023 | 9,72 | 9,75 | 9,51 | 9,60 | -1,34% | 2.144.118,00 |
14.12.2023 | 9,80 | 10,15 | 9,72 | 9,73 | 0,72% | 5.854.983,00 |
13.12.2023 | 9,11 | 9,75 | 9,02 | 9,66 | 6,39% | 1.461.391,00 |
12.12.2023 | 9,33 | 9,42 | 9,08 | 9,08 | -3,40% | 1.674.697,00 |
11.12.2023 | 9,31 | 9,46 | 9,25 | 9,40 | 0,75% | 921.190,00 |
08.12.2023 | 9,39 | 9,39 | 9,10 | 9,33 | -0,85% | 1.253.264,00 |
07.12.2023 | 9,29 | 9,49 | 9,28 | 9,41 | 1,18% | 1.720.367,00 |
06.12.2023 | 9,46 | 9,58 | 9,28 | 9,30 | -0,75% | 1.303.586,00 |
05.12.2023 | 9,50 | 9,50 | 9,30 | 9,37 | -1,78% | 1.178.963,00 |
04.12.2023 | 9,34 | 9,55 | 9,31 | 9,54 | 1,60% | 819.882,00 |
01.12.2023 | 8,90 | 9,48 | 8,79 | 9,39 | 4,80% | 1.613.054,00 |
30.11.2023 | 9,03 | 9,05 | 8,83 | 8,96 | -0,44% | 1.565.283,00 |
29.11.2023 | 8,84 | 9,21 | 8,84 | 9,00 | 2,97% | 1.531.498,00 |
28.11.2023 | 8,56 | 8,78 | 8,42 | 8,74 | 1,86% | 1.218.598,00 |
27.11.2023 | 8,44 | 8,60 | 8,39 | 8,58 | 0,00% | 868.402,00 |
24.11.2023 | 8,68 | 8,72 | 8,51 | 8,58 | -1,72% | 635.265,00 |
22.11.2023 | 8,83 | 8,85 | 8,70 | 8,73 | 0,46% | 406.624,00 |
21.11.2023 | 8,68 | 8,75 | 8,53 | 8,69 | -0,91% | 1.399.406,00 |
20.11.2023 | 8,79 | 8,79 | 8,68 | 8,77 | 0,11% | 1.038.705,00 |
17.11.2023 | 8,79 | 8,87 | 8,69 | 8,76 | 1,04% | 1.977.960,00 |
16.11.2023 | 8,91 | 8,91 | 8,58 | 8,67 | -2,36% | 1.335.077,00 |
15.11.2023 | 8,90 | 9,06 | 8,83 | 8,88 | -0,67% | 1.561.305,00 |
14.11.2023 | 8,90 | 9,11 | 8,74 | 8,94 | 5,80% | 1.833.921,00 |
13.11.2023 | 8,46 | 8,50 | 8,31 | 8,45 | -0,71% | 603.215,00 |
10.11.2023 | 8,44 | 8,51 | 8,33 | 8,51 | 1,55% | 1.022.348,00 |
09.11.2023 | 8,67 | 8,68 | 8,34 | 8,38 | -2,44% | 668.601,00 |
08.11.2023 | 8,65 | 8,68 | 8,50 | 8,59 | -0,12% | 650.104,00 |
07.11.2023 | 8,81 | 8,84 | 8,55 | 8,60 | -2,60% | 1.316.222,00 |
06.11.2023 | 8,95 | 9,00 | 8,73 | 8,83 | -2,00% | 784.432,00 |
03.11.2023 | 8,97 | 9,32 | 8,85 | 9,01 | 3,09% | 2.198.575,00 |