Echtzeit-Aktienkurs Empire State Realty OP LP
Bid:
Ask:
Aktienkurse zur Empire State Realty OP LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 9,10 | 9,40 | 9,00 | 9,25 | 1,98% | 24.417,00 |
| 30.05.2024 | 8,61 | 9,12 | 8,56 | 9,07 | 6,08% | 952,00 |
| 29.05.2024 | 8,32 | 8,55 | 8,32 | 8,55 | -2,84% | 500,00 |
| 28.05.2024 | 8,70 | 8,80 | 7,85 | 8,80 | -4,86% | 6.538,00 |
| 22.05.2024 | 9,03 | 9,25 | 9,01 | 9,25 | 4,40% | 14.942,00 |
| 21.05.2024 | 9,01 | 9,40 | 8,86 | 8,86 | -4,83% | 3.102,00 |
| 20.05.2024 | 9,29 | 9,31 | 9,29 | 9,31 | -2,00% | 1.446,00 |
| 16.05.2024 | 9,50 | 9,50 | 9,50 | 9,50 | -0,63% | 621,00 |
| 15.05.2024 | 9,74 | 9,75 | 9,56 | 9,56 | -1,95% | 4.385,00 |
| 14.05.2024 | 9,60 | 9,85 | 9,60 | 9,75 | 3,97% | 1.220,00 |
| 13.05.2024 | 9,25 | 9,38 | 9,25 | 9,38 | 1,06% | 1.503,00 |
| 10.05.2024 | 9,40 | 9,40 | 8,99 | 9,28 | -1,59% | 9.957,00 |
| 09.05.2024 | 9,45 | 9,50 | 9,00 | 9,43 | 1,95% | 12.998,00 |
| 08.05.2024 | 8,96 | 9,35 | 8,96 | 9,25 | 0,54% | 4.286,00 |
| 07.05.2024 | 9,40 | 9,43 | 9,20 | 9,20 | 2,11% | 1.054,00 |
| 06.05.2024 | 9,10 | 9,10 | 9,01 | 9,01 | -3,64% | 600,00 |
| 03.05.2024 | 9,34 | 9,35 | 9,34 | 9,35 | 5,13% | 1.201,00 |
| 02.05.2024 | 8,89 | 8,89 | 8,89 | 8,89 | -4,67% | 5.688,00 |
| 01.05.2024 | 9,19 | 9,33 | 9,15 | 9,33 | 3,67% | 4.300,00 |
| 30.04.2024 | 9,01 | 9,01 | 8,91 | 9,00 | -1,10% | 9.451,00 |
| 29.04.2024 | 9,32 | 9,33 | 8,84 | 9,10 | 1,00% | 5.513,00 |
| 26.04.2024 | 8,80 | 9,01 | 8,80 | 9,01 | 1,48% | 2.931,00 |
| 25.04.2024 | 8,88 | 8,88 | 8,88 | 8,88 | -4,94% | 575,00 |
| 24.04.2024 | 9,34 | 9,35 | 9,34 | 9,34 | -0,11% | 8.177,00 |
| 23.04.2024 | 9,35 | 9,35 | 9,35 | 9,35 | 1,21% | 252,00 |
| 22.04.2024 | 9,06 | 9,24 | 9,06 | 9,24 | 1,96% | 24.970,00 |
| 19.04.2024 | 9,13 | 9,15 | 8,86 | 9,06 | 4,02% | 14.525,00 |
| 18.04.2024 | 9,04 | 9,38 | 8,71 | 8,71 | -1,02% | 12.635,00 |
| 17.04.2024 | 8,85 | 8,85 | 8,76 | 8,80 | 0,34% | 14.725,00 |
| 16.04.2024 | 9,04 | 9,04 | 8,77 | 8,77 | -4,87% | 6.624,00 |
| 15.04.2024 | 9,00 | 9,22 | 9,00 | 9,22 | 1,87% | 2.843,00 |
| 12.04.2024 | 9,33 | 9,33 | 9,05 | 9,05 | -1,09% | 606,00 |
| 11.04.2024 | 9,37 | 9,52 | 9,15 | 9,15 | 0,11% | 987,00 |
| 10.04.2024 | 9,41 | 9,65 | 9,01 | 9,14 | -8,42% | 1.962,00 |
| 09.04.2024 | 9,85 | 9,98 | 9,40 | 9,98 | 2,36% | 15.445,00 |
| 04.04.2024 | 9,75 | 9,75 | 9,52 | 9,75 | 1,04% | 3.113,00 |
| 02.04.2024 | 9,65 | 9,65 | 9,65 | 9,65 | -0,61% | 187,00 |
| 01.04.2024 | 10,00 | 10,00 | 9,70 | 9,71 | -2,62% | 4.932,00 |
| 28.03.2024 | 10,25 | 10,25 | 9,97 | 9,97 | 2,26% | 43.727,00 |
| 27.03.2024 | 9,92 | 10,00 | 9,56 | 9,75 | -1,91% | 14.812,00 |
| 26.03.2024 | 10,20 | 10,20 | 9,94 | 9,94 | 2,97% | 867,00 |
| 25.03.2024 | 9,52 | 9,72 | 9,43 | 9,65 | -3,28% | 5.587,00 |
| 21.03.2024 | 9,55 | 9,98 | 9,55 | 9,98 | 3,96% | 864,00 |
| 20.03.2024 | 9,35 | 9,60 | 9,35 | 9,60 | 0,00% | 1.939,00 |
| 19.03.2024 | 9,43 | 9,60 | 9,43 | 9,60 | 0,52% | 595,00 |
| 18.03.2024 | 9,40 | 9,74 | 9,40 | 9,55 | 2,24% | 10.423,00 |
| 15.03.2024 | 9,79 | 9,79 | 9,34 | 9,34 | -0,10% | 631,00 |
| 14.03.2024 | 9,35 | 9,35 | 9,35 | 9,35 | -2,81% | 589,00 |
| 13.03.2024 | 9,62 | 9,62 | 9,62 | 9,62 | 0,21% | 2.345,00 |
| 11.03.2024 | 9,45 | 9,80 | 9,45 | 9,60 | 1,59% | 8.835,00 |
| 08.03.2024 | 9,45 | 9,45 | 9,45 | 9,45 | 0,53% | 1.306,00 |
| 06.03.2024 | 9,40 | 9,40 | 9,40 | 9,40 | -1,05% | 661,00 |
| 05.03.2024 | 9,50 | 9,50 | 9,50 | 9,50 | 0,00% | 133,00 |
| 04.03.2024 | 9,50 | 9,50 | 9,50 | 9,50 | -2,57% | 1.063,00 |
| 01.03.2024 | 9,75 | 9,75 | 9,75 | 9,75 | -0,50% | 231,00 |
| 29.02.2024 | 10,00 | 10,00 | 9,65 | 9,80 | -0,20% | 5.685,00 |
| 26.02.2024 | 9,72 | 10,00 | 9,72 | 9,82 | -2,29% | 39.070,00 |
| 23.02.2024 | 10,00 | 10,12 | 10,00 | 10,05 | 0,70% | 7.422,00 |
| 22.02.2024 | 9,90 | 9,98 | 9,89 | 9,98 | -1,19% | 627,00 |
| 21.02.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 1,00% | 110,00 |
| 16.02.2024 | 9,99 | 10,00 | 9,99 | 10,00 | 0,00% | 900,00 |
| 15.02.2024 | 9,40 | 10,00 | 9,40 | 10,00 | 5,26% | 54.630,00 |
| 14.02.2024 | 9,50 | 9,50 | 9,50 | 9,50 | -5,00% | 1.000,00 |
| 12.02.2024 | 9,52 | 10,00 | 9,52 | 10,00 | -0,60% | 8.529,00 |
| 08.02.2024 | 10,06 | 10,06 | 10,06 | 10,06 | 9,71% | 500,00 |
| 07.02.2024 | 9,42 | 9,42 | 9,13 | 9,17 | -4,28% | 14.988,00 |
| 01.02.2024 | 9,30 | 9,80 | 9,30 | 9,58 | -3,07% | 3.083,00 |
| 29.01.2024 | 10,00 | 10,00 | 9,88 | 9,88 | -1,17% | 2.606,00 |
| 26.01.2024 | 10,00 | 10,00 | 10,00 | 10,00 | -0,50% | 2.223,00 |
| 25.01.2024 | 9,82 | 10,20 | 9,82 | 10,05 | 5,35% | 3.103,00 |
| 24.01.2024 | 10,12 | 10,14 | 9,54 | 9,54 | -3,15% | 3.002,00 |
| 23.01.2024 | 10,17 | 10,20 | 9,57 | 9,85 | -1,50% | 6.907,00 |
| 22.01.2024 | 10,09 | 10,10 | 10,00 | 10,00 | 2,15% | 1.997,00 |
| 18.01.2024 | 9,62 | 9,81 | 9,53 | 9,79 | -1,31% | 4.970,00 |
| 17.01.2024 | 9,92 | 9,92 | 9,92 | 9,92 | 2,02% | 316,00 |
| 16.01.2024 | 10,00 | 10,00 | 9,72 | 9,72 | -3,70% | 2.294,00 |
| 12.01.2024 | 9,72 | 10,10 | 9,72 | 10,10 | 3,89% | 201.390,00 |
| 11.01.2024 | 9,58 | 9,82 | 9,58 | 9,72 | -0,91% | 14.299,00 |
| 10.01.2024 | 10,00 | 10,10 | 9,59 | 9,81 | -1,32% | 59.784,00 |
| 09.01.2024 | 9,70 | 9,95 | 9,50 | 9,94 | 1,95% | 4.656,00 |
| 08.01.2024 | 9,56 | 9,77 | 9,56 | 9,75 | 2,52% | 3.891,00 |
| 05.01.2024 | 9,51 | 9,51 | 9,51 | 9,51 | 2,81% | 1.105,00 |
| 04.01.2024 | 9,25 | 9,25 | 9,25 | 9,25 | -2,72% | 519,00 |
| 03.01.2024 | 9,41 | 9,79 | 9,41 | 9,51 | 0,62% | 3.263,00 |
| 02.01.2024 | 9,15 | 9,51 | 9,15 | 9,45 | 0,53% | 2.077,00 |
| 29.12.2023 | 10,50 | 10,50 | 9,40 | 9,40 | -2,08% | 12.719,00 |
| 28.12.2023 | 9,60 | 9,60 | 9,60 | 9,60 | -1,54% | 1.827,00 |
| 27.12.2023 | 10,01 | 10,40 | 9,75 | 9,75 | 0,98% | 846,00 |
| 26.12.2023 | 9,68 | 9,75 | 9,36 | 9,66 | 3,78% | 7.623,00 |
| 22.12.2023 | 9,61 | 9,64 | 9,30 | 9,30 | -3,30% | 13.079,00 |
| 21.12.2023 | 9,51 | 9,82 | 9,51 | 9,62 | 1,16% | 1.043,00 |
| 20.12.2023 | 9,50 | 9,80 | 9,33 | 9,51 | -0,52% | 15.970,00 |
| 19.12.2023 | 9,21 | 9,57 | 9,13 | 9,56 | 1,06% | 8.500,00 |
| 18.12.2023 | 9,43 | 9,60 | 9,26 | 9,46 | 1,61% | 3.066,00 |
| 15.12.2023 | 9,64 | 9,80 | 9,28 | 9,31 | -3,72% | 13.813,00 |
| 14.12.2023 | 9,73 | 10,10 | 9,33 | 9,67 | 4,43% | 20.287,00 |
| 13.12.2023 | 8,85 | 9,62 | 8,71 | 9,26 | 1,76% | 20.253,00 |
| 11.12.2023 | 8,97 | 9,10 | 8,97 | 9,10 | -1,62% | 756,00 |
| 08.12.2023 | 9,01 | 9,29 | 8,66 | 9,25 | 3,01% | 35.697,00 |
| 07.12.2023 | 8,98 | 8,98 | 8,98 | 8,98 | -5,17% | 542,00 |