Echtzeit-Aktienkurs Empire State Realty Trust
Bid:
Ask:
Aktienkurse zur Empire State Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 10,96 | 11,27 | 10,94 | 11,02 | -1,96% | - |
| 25.02.2021 | 12,09 | 12,10 | 11,23 | 11,24 | -4,30% | - |
| 24.02.2021 | 11,72 | 11,75 | 11,72 | 11,75 | 4,31% | - |
| 23.02.2021 | 10,85 | 11,28 | 10,78 | 11,26 | 4,16% | - |
| 22.02.2021 | 10,14 | 10,91 | 10,12 | 10,81 | 9,25% | - |
| 19.02.2021 | 9,81 | 9,91 | 9,74 | 9,90 | 2,59% | - |
| 18.02.2021 | 9,86 | 9,87 | 9,64 | 9,65 | -2,58% | - |
| 17.02.2021 | 9,92 | 9,96 | 0,00 | 9,90 | -0,70% | - |
| 16.02.2021 | 9,99 | 10,04 | 9,91 | 9,97 | -0,70% | - |
| 12.02.2021 | 10,14 | 10,20 | 10,03 | 10,04 | -0,50% | - |
| 11.02.2021 | 10,26 | 10,26 | 10,02 | 10,09 | -0,25% | - |
| 10.02.2021 | 10,19 | 10,24 | 10,10 | 10,12 | 0,35% | - |
| 09.02.2021 | 10,08 | 10,09 | 9,95 | 10,08 | 0,55% | - |
| 08.02.2021 | 9,94 | 10,03 | 9,91 | 10,03 | 1,93% | - |
| 05.02.2021 | 9,82 | 9,91 | 9,76 | 9,84 | 0,41% | - |
| 04.02.2021 | 9,80 | 9,80 | 9,80 | 9,80 | -0,91% | - |
| 03.02.2021 | 9,54 | 9,98 | 9,53 | 9,89 | 2,38% | - |
| 02.02.2021 | 9,56 | 9,76 | 9,53 | 9,66 | -1,48% | - |
| 01.02.2021 | 9,65 | 9,80 | 9,59 | 9,80 | -0,56% | - |
| 29.01.2021 | 9,86 | 9,86 | 9,86 | 9,86 | -1,89% | - |
| 28.01.2021 | 10,06 | 10,14 | 0,00 | 10,05 | 1,67% | - |
| 27.01.2021 | 9,67 | 9,90 | 9,64 | 9,88 | 4,88% | - |
| 26.01.2021 | 9,39 | 9,46 | 9,24 | 9,42 | 2,67% | - |
| 25.01.2021 | 9,24 | 9,41 | 9,15 | 9,18 | 1,10% | - |
| 22.01.2021 | 9,10 | 9,16 | 9,03 | 9,08 | -1,36% | - |
| 21.01.2021 | 9,20 | 9,21 | 9,19 | 9,20 | -2,90% | - |
| 20.01.2021 | 9,39 | 9,60 | 9,39 | 9,48 | 0,80% | - |
| 19.01.2021 | 9,35 | 9,42 | 9,34 | 9,40 | -0,27% | - |
| 15.01.2021 | 9,24 | 9,46 | 9,21 | 9,43 | 1,07% | - |
| 14.01.2021 | 9,36 | 9,43 | 9,27 | 9,33 | 1,63% | - |
| 13.01.2021 | 9,11 | 9,18 | 9,07 | 9,18 | -0,54% | - |
| 12.01.2021 | 9,05 | 9,26 | 0,00 | 9,23 | 0,00% | - |
| 11.01.2021 | 9,05 | 9,29 | 8,96 | 9,23 | 0,16% | - |
| 08.01.2021 | 9,02 | 9,21 | 8,98 | 9,21 | 1,71% | - |
| 07.01.2021 | 9,06 | 9,06 | 9,06 | 9,06 | -4,03% | - |
| 06.01.2021 | 9,35 | 9,58 | 9,26 | 9,44 | 5,36% | - |
| 05.01.2021 | 9,01 | 9,04 | 8,94 | 8,96 | -0,67% | - |
| 04.01.2021 | 9,03 | 9,08 | 8,91 | 9,02 | -3,12% | - |
| 31.12.2020 | 9,13 | 9,35 | 9,13 | 9,31 | 0,43% | - |
| 30.12.2020 | 9,52 | 9,52 | 9,23 | 9,27 | -1,07% | - |
| 29.12.2020 | 9,55 | 9,57 | 9,34 | 9,37 | -2,90% | - |
| 28.12.2020 | 9,65 | 9,65 | 9,64 | 9,65 | 1,31% | - |
| 24.12.2020 | 9,43 | 9,69 | 9,37 | 9,52 | 0,05% | - |
| 23.12.2020 | 9,47 | 9,54 | 9,41 | 9,52 | 1,60% | - |
| 22.12.2020 | 9,35 | 9,42 | 9,26 | 9,37 | 0,21% | - |
| 21.12.2020 | 9,21 | 9,36 | 9,17 | 9,35 | -1,27% | - |
| 18.12.2020 | 9,74 | 9,77 | 9,36 | 9,47 | -3,86% | - |
| 17.12.2020 | 10,02 | 10,02 | 9,84 | 9,85 | -0,10% | - |
| 16.12.2020 | 9,83 | 9,88 | 9,65 | 9,86 | 1,81% | - |
| 15.12.2020 | 9,70 | 10,00 | 9,68 | 9,68 | -0,15% | - |
| 14.12.2020 | 9,91 | 9,91 | 9,63 | 9,70 | 0,00% | - |
| 11.12.2020 | 9,81 | 9,86 | 9,64 | 9,70 | -1,72% | - |
| 10.12.2020 | 9,69 | 9,96 | 9,66 | 9,87 | 3,90% | - |
| 09.12.2020 | 9,51 | 9,64 | 9,46 | 9,50 | -1,86% | - |
| 08.12.2020 | 9,59 | 9,70 | 9,38 | 9,68 | -1,12% | - |
| 07.12.2020 | 9,99 | 10,06 | 9,73 | 9,79 | -3,31% | - |
| 04.12.2020 | 10,15 | 10,21 | 9,99 | 10,12 | 3,53% | - |
| 03.12.2020 | 9,65 | 9,91 | 9,59 | 9,78 | 4,04% | - |
| 02.12.2020 | 9,47 | 9,65 | 9,32 | 9,40 | 1,29% | - |
| 01.12.2020 | 9,36 | 9,42 | 9,19 | 9,28 | 0,60% | - |
| 30.11.2020 | 9,45 | 9,65 | 8,91 | 9,22 | -6,16% | - |
| 27.11.2020 | 9,77 | 10,06 | 9,67 | 9,83 | 1,87% | - |
| 25.11.2020 | 9,74 | 9,90 | 9,63 | 9,65 | -2,62% | - |
| 24.11.2020 | 9,94 | 10,04 | 9,73 | 9,91 | 7,72% | - |
| 23.11.2020 | 9,04 | 9,27 | 9,02 | 9,20 | 5,87% | - |
| 20.11.2020 | 8,54 | 8,80 | 8,46 | 8,69 | 2,24% | - |
| 19.11.2020 | 8,50 | 8,52 | 8,49 | 8,50 | -0,35% | - |
| 18.11.2020 | 8,80 | 8,84 | 8,50 | 8,53 | -4,91% | - |
| 17.11.2020 | 8,83 | 9,00 | 8,68 | 8,97 | 8,34% | - |
| 16.11.2020 | 7,93 | 8,28 | 7,93 | 8,28 | 7,33% | - |
| 13.11.2020 | 7,51 | 8,05 | 7,49 | 7,71 | 9,44% | - |
| 12.11.2020 | 7,08 | 7,33 | 6,97 | 7,05 | -2,08% | - |
| 11.11.2020 | 7,20 | 7,20 | 7,19 | 7,20 | -5,33% | - |
| 10.11.2020 | 7,60 | 7,71 | 7,47 | 7,60 | 0,73% | - |
| 09.11.2020 | 6,93 | 7,61 | 6,68 | 7,55 | 37,31% | - |
| 06.11.2020 | 5,69 | 5,70 | 5,42 | 5,50 | -1,61% | - |
| 05.11.2020 | 5,52 | 5,71 | 5,52 | 5,59 | 1,09% | - |
| 04.11.2020 | 5,68 | 5,74 | 5,53 | 5,53 | -4,82% | - |
| 03.11.2020 | 5,75 | 5,82 | 5,67 | 5,81 | 2,65% | - |
| 02.11.2020 | 5,51 | 5,70 | 5,48 | 5,66 | 5,80% | - |
| 30.10.2020 | 5,41 | 5,42 | 0,00 | 5,35 | -2,82% | - |
| 29.10.2020 | 5,34 | 5,59 | 5,30 | 5,50 | 0,09% | - |
| 28.10.2020 | 5,58 | 5,60 | 5,47 | 5,50 | -5,01% | - |
| 27.10.2020 | 5,79 | 5,79 | 5,79 | 5,79 | -4,30% | - |
| 26.10.2020 | 6,05 | 6,06 | 5,96 | 6,05 | -3,05% | - |
| 23.10.2020 | 6,27 | 6,30 | 6,17 | 6,24 | 0,48% | - |
| 22.10.2020 | 6,18 | 6,24 | 6,08 | 6,21 | 1,39% | - |
| 21.10.2020 | 6,19 | 6,22 | 6,12 | 6,12 | -3,39% | - |
| 20.10.2020 | 6,53 | 6,53 | 6,31 | 6,34 | -0,08% | - |
| 19.10.2020 | 6,41 | 6,45 | 6,31 | 6,34 | -2,16% | - |
| 16.10.2020 | 6,35 | 6,55 | 6,28 | 6,48 | 0,62% | - |
| 15.10.2020 | 6,34 | 6,47 | 6,34 | 6,44 | 1,66% | - |
| 14.10.2020 | 6,43 | 6,44 | 6,29 | 6,34 | -1,09% | - |
| 13.10.2020 | 6,62 | 6,64 | 6,35 | 6,41 | -5,18% | - |
| 12.10.2020 | 6,69 | 6,76 | 6,62 | 6,76 | 1,05% | - |
| 09.10.2020 | 6,73 | 6,76 | 6,65 | 6,69 | -1,33% | - |
| 08.10.2020 | 6,77 | 6,82 | 6,68 | 6,78 | 1,96% | - |
| 07.10.2020 | 6,66 | 6,70 | 6,55 | 6,65 | 1,22% | - |
| 06.10.2020 | 6,59 | 6,74 | 6,52 | 6,57 | -0,45% | - |
| 05.10.2020 | 6,51 | 6,63 | 6,48 | 6,60 | 0,61% | - |