Echtzeit-Aktienkurs SL Green Realty Corp.
Bid:
Ask:
Aktienkurse zur SL Green Realty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.01.2021 | 50,15 | 50,75 | 49,60 | 49,90 | -1,19% | - |
| 19.01.2021 | 51,75 | 51,75 | 50,50 | 50,50 | -1,46% | 11,00 |
| 18.01.2021 | 51,25 | 51,75 | 51,00 | 51,25 | -0,49% | - |
| 15.01.2021 | 50,75 | 51,50 | 50,25 | 51,50 | 0,98% | 100,00 |
| 14.01.2021 | 51,25 | 52,50 | 51,00 | 51,00 | 0,00% | 100,00 |
| 13.01.2021 | 49,70 | 51,00 | 49,60 | 51,00 | 2,62% | - |
| 12.01.2021 | 49,20 | 50,15 | 48,90 | 49,70 | 0,61% | 50,00 |
| 11.01.2021 | 49,00 | 49,60 | 48,50 | 49,40 | 0,41% | 25,00 |
| 08.01.2021 | 48,80 | 49,60 | 48,00 | 49,20 | 1,23% | 40,00 |
| 07.01.2021 | 48,80 | 48,90 | 47,40 | 48,60 | 1,67% | - |
| 06.01.2021 | 45,90 | 48,20 | 44,90 | 47,80 | 4,37% | 100,00 |
| 05.01.2021 | 46,70 | 47,10 | 45,80 | 45,80 | -2,55% | - |
| 04.01.2021 | 48,70 | 49,20 | 46,20 | 47,00 | 0,00% | - |
| 30.12.2020 | 47,10 | 47,30 | 47,00 | 47,00 | -0,42% | 40,00 |
| 29.12.2020 | 47,90 | 48,80 | 46,80 | 47,20 | -1,26% | - |
| 28.12.2020 | 46,70 | 47,80 | 46,20 | 47,80 | 2,14% | - |
| 23.12.2020 | 45,90 | 47,00 | 45,80 | 46,80 | 1,74% | 54,00 |
| 22.12.2020 | 45,30 | 46,20 | 45,30 | 46,00 | 0,88% | 20,00 |
| 21.12.2020 | 47,70 | 48,00 | 45,20 | 45,60 | -4,20% | - |
| 18.12.2020 | 48,90 | 49,30 | 47,20 | 47,60 | -2,86% | 500,00 |
| 17.12.2020 | 49,10 | 49,60 | 48,20 | 49,00 | -0,61% | - |
| 16.12.2020 | 49,70 | 51,00 | 49,20 | 49,30 | -1,69% | - |
| 15.12.2020 | 48,20 | 50,50 | 47,60 | 50,15 | 4,26% | 20,00 |
| 14.12.2020 | 49,00 | 49,00 | 47,90 | 48,10 | -4,09% | 250,00 |
| 11.12.2020 | 50,75 | 51,50 | 49,60 | 50,15 | -1,67% | - |
| 10.12.2020 | 51,25 | 52,00 | 50,25 | 51,00 | -0,49% | - |
| 09.12.2020 | 50,75 | 51,75 | 50,50 | 51,25 | 0,49% | 1.480,00 |
| 08.12.2020 | 51,25 | 52,25 | 51,00 | 51,00 | -0,49% | - |
| 07.12.2020 | 52,75 | 53,50 | 51,00 | 51,25 | -2,84% | 3.000,00 |
| 04.12.2020 | 51,25 | 54,75 | 51,25 | 52,75 | 2,93% | - |
| 03.12.2020 | 49,50 | 51,75 | 49,30 | 51,25 | 3,33% | - |
| 02.12.2020 | 48,40 | 49,80 | 47,60 | 49,60 | 2,48% | - |
| 01.12.2020 | 48,70 | 50,50 | 48,20 | 48,40 | -0,41% | 135,00 |
| 30.11.2020 | 50,75 | 51,25 | 48,20 | 48,60 | -4,24% | 390,00 |
| 27.11.2020 | 50,75 | 51,50 | 49,80 | 50,75 | 0,00% | 20,00 |
| 26.11.2020 | 50,75 | 51,25 | 50,75 | 50,75 | 0,00% | - |
| 25.11.2020 | 52,25 | 53,25 | 50,50 | 50,75 | -3,33% | 13,00 |
| 24.11.2020 | 51,75 | 55,00 | 50,75 | 52,50 | 1,94% | 28,00 |
| 23.11.2020 | 49,60 | 52,00 | 49,30 | 51,50 | 4,04% | 78,00 |
| 20.11.2020 | 49,50 | 49,65 | 48,20 | 49,50 | 1,43% | - |
| 19.11.2020 | 48,40 | 50,15 | 47,80 | 48,80 | 0,83% | 35,00 |
| 18.11.2020 | 50,75 | 51,75 | 48,40 | 48,40 | -4,63% | - |
| 17.11.2020 | 47,70 | 51,50 | 46,60 | 50,75 | 6,62% | 250,00 |
| 16.11.2020 | 46,70 | 52,25 | 46,60 | 47,60 | 2,59% | 80,00 |
| 13.11.2020 | 44,20 | 47,00 | 44,00 | 46,40 | 5,45% | - |
| 12.11.2020 | 47,00 | 47,20 | 43,80 | 44,00 | -7,17% | 40,00 |
| 11.11.2020 | 48,50 | 49,00 | 46,10 | 47,40 | -2,07% | 190,00 |
| 10.11.2020 | 50,75 | 52,75 | 46,60 | 48,40 | -4,16% | 1.291,00 |
| 09.11.2020 | 37,30 | 51,75 | 37,20 | 50,50 | 36,49% | 170,00 |
| 06.11.2020 | 38,20 | 39,00 | 36,20 | 37,00 | -3,65% | 190,00 |
| 05.11.2020 | 38,60 | 39,60 | 38,20 | 38,40 | 0,00% | - |
| 04.11.2020 | 41,00 | 41,30 | 38,40 | 38,40 | -6,57% | 15,00 |
| 03.11.2020 | 38,90 | 41,40 | 38,70 | 41,10 | 5,38% | 217,00 |
| 02.11.2020 | 36,60 | 39,00 | 36,50 | 39,00 | 5,98% | 90,00 |
| 30.10.2020 | 35,30 | 37,00 | 33,90 | 36,80 | 3,08% | - |
| 29.10.2020 | 35,90 | 36,80 | 35,00 | 35,70 | 0,00% | 200,00 |
| 28.10.2020 | 36,30 | 36,80 | 34,80 | 35,70 | -1,92% | 350,00 |
| 27.10.2020 | 38,90 | 39,00 | 36,00 | 36,40 | -5,94% | 652,00 |
| 26.10.2020 | 39,60 | 39,90 | 38,00 | 38,70 | -3,25% | - |
| 23.10.2020 | 39,60 | 40,20 | 39,00 | 40,00 | 1,52% | - |
| 22.10.2020 | 39,50 | 40,00 | 38,40 | 39,40 | 1,03% | - |
| 21.10.2020 | 39,40 | 39,60 | 38,20 | 39,00 | -1,02% | 20,00 |
| 20.10.2020 | 38,90 | 40,00 | 38,70 | 39,40 | 1,29% | 20,00 |
| 19.10.2020 | 40,60 | 40,70 | 38,80 | 38,90 | -3,71% | 25,00 |
| 16.10.2020 | 40,40 | 40,80 | 39,40 | 40,40 | 0,00% | - |
| 15.10.2020 | 40,20 | 41,00 | 39,50 | 40,40 | 0,00% | - |
| 14.10.2020 | 40,60 | 41,00 | 39,80 | 40,40 | -0,49% | 30,00 |
| 13.10.2020 | 42,80 | 43,00 | 40,40 | 40,60 | -5,36% | - |
| 12.10.2020 | 43,70 | 43,90 | 42,40 | 42,90 | -1,38% | - |
| 09.10.2020 | 45,10 | 45,30 | 43,30 | 43,50 | -3,55% | - |
| 08.10.2020 | 43,30 | 45,20 | 43,20 | 45,10 | 4,40% | 24,00 |
| 07.10.2020 | 42,80 | 43,80 | 42,30 | 43,20 | 1,65% | 20,00 |
| 06.10.2020 | 41,80 | 43,90 | 41,50 | 42,50 | 1,67% | 455,00 |
| 05.10.2020 | 42,50 | 42,90 | 40,90 | 41,80 | -0,95% | 47,00 |
| 02.10.2020 | 39,70 | 42,20 | 38,90 | 42,20 | 5,50% | - |
| 01.10.2020 | 39,90 | 40,60 | 38,80 | 40,00 | 1,01% | - |
| 30.09.2020 | 39,40 | 40,80 | 39,00 | 39,60 | 0,00% | - |
| 29.09.2020 | 41,30 | 41,40 | 39,00 | 39,60 | -4,58% | 40,00 |
| 28.09.2020 | 40,30 | 42,00 | 40,10 | 41,50 | 4,01% | 10,00 |
| 25.09.2020 | 38,50 | 39,90 | 37,90 | 39,90 | 4,18% | 100,00 |
| 24.09.2020 | 37,50 | 39,30 | 36,70 | 38,30 | 1,59% | 395,00 |
| 23.09.2020 | 39,30 | 39,70 | 37,70 | 37,70 | -3,08% | - |
| 22.09.2020 | 39,30 | 40,90 | 38,90 | 38,90 | -1,52% | 30,00 |
| 21.09.2020 | 41,70 | 42,10 | 39,30 | 39,50 | -4,82% | 80,00 |
| 18.09.2020 | 42,90 | 43,20 | 41,50 | 41,50 | -3,26% | 350,00 |
| 17.09.2020 | 43,10 | 43,50 | 42,10 | 42,90 | -1,38% | - |
| 16.09.2020 | 42,10 | 44,10 | 41,30 | 43,50 | 3,08% | - |
| 15.09.2020 | 40,10 | 43,20 | 39,80 | 42,20 | 5,24% | 600,00 |
| 14.09.2020 | 38,20 | 40,30 | 37,90 | 40,10 | 5,80% | 38,00 |
| 11.09.2020 | 38,40 | 38,50 | 36,70 | 37,90 | -0,52% | 124,00 |
| 10.09.2020 | 40,10 | 40,30 | 38,10 | 38,10 | -4,99% | - |
| 09.09.2020 | 40,10 | 41,30 | 39,30 | 40,10 | 0,50% | 100,00 |
| 08.09.2020 | 41,80 | 41,90 | 39,70 | 39,90 | -4,09% | 310,00 |
| 07.09.2020 | 41,40 | 41,70 | 41,40 | 41,60 | 0,24% | - |
| 04.09.2020 | 40,70 | 42,10 | 40,40 | 41,50 | 2,47% | 15,00 |
| 03.09.2020 | 41,10 | 42,70 | 40,30 | 40,50 | -0,98% | 80,00 |
| 02.09.2020 | 39,70 | 41,10 | 39,30 | 40,90 | 3,54% | 25,00 |
| 01.09.2020 | 39,30 | 39,90 | 38,10 | 39,50 | 1,02% | - |
| 31.08.2020 | 41,30 | 41,50 | 39,10 | 39,10 | -4,40% | - |
| 28.08.2020 | 41,00 | 42,00 | 40,50 | 40,90 | 1,49% | - |