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 | 9,00 | 9,28 | 9,00 | 9,15 | -1,08% | 6.275,00 |
| 22.05.2024 | 9,25 | 9,25 | 9,04 | 9,25 | 0,54% | 2.504,00 |
| 20.05.2024 | 9,25 | 9,29 | 9,20 | 9,20 | -3,16% | 21.489,00 |
| 16.05.2024 | 9,90 | 9,92 | 9,15 | 9,50 | -1,55% | 1.349,00 |
| 15.05.2024 | 9,80 | 9,84 | 9,62 | 9,65 | -1,23% | 922,00 |
| 14.05.2024 | 9,77 | 9,77 | 9,77 | 9,77 | 2,84% | 155,00 |
| 13.05.2024 | 9,69 | 9,70 | 9,23 | 9,50 | 0,00% | 1.808,00 |
| 10.05.2024 | 8,96 | 9,50 | 8,94 | 9,50 | -0,52% | 2.325,00 |
| 09.05.2024 | 9,49 | 9,55 | 9,48 | 9,55 | 5,99% | 2.811,00 |
| 08.05.2024 | 9,01 | 9,01 | 9,01 | 9,01 | 1,58% | 300,00 |
| 06.05.2024 | 8,86 | 9,15 | 8,86 | 8,87 | -8,27% | 4.348,00 |
| 26.04.2024 | 9,20 | 9,67 | 9,20 | 9,67 | 5,11% | 15.243,00 |
| 25.04.2024 | 9,20 | 9,20 | 9,20 | 9,20 | -0,76% | 6.001,00 |
| 23.04.2024 | 8,51 | 9,27 | 8,51 | 9,27 | 0,00% | 4.608,00 |
| 22.04.2024 | 9,18 | 9,27 | 9,18 | 9,27 | 9,19% | 900,00 |
| 19.04.2024 | 8,81 | 8,81 | 8,49 | 8,49 | -4,07% | 1.384,00 |
| 18.04.2024 | 8,93 | 8,93 | 8,85 | 8,85 | -9,23% | 1.811,00 |
| 09.04.2024 | 9,80 | 9,99 | 9,75 | 9,75 | 0,52% | 3.658,00 |
| 08.04.2024 | 9,70 | 9,70 | 9,70 | 9,70 | 3,19% | 300,00 |
| 04.04.2024 | 9,30 | 9,40 | 9,00 | 9,40 | -5,05% | 3.259,00 |
| 03.04.2024 | 9,90 | 9,90 | 9,90 | 9,90 | 4,21% | 160,00 |
| 01.04.2024 | 9,61 | 9,61 | 9,50 | 9,50 | -6,40% | 454,00 |
| 28.03.2024 | 10,15 | 10,15 | 10,14 | 10,15 | 1,50% | 862,00 |
| 27.03.2024 | 9,80 | 10,00 | 9,80 | 10,00 | 5,27% | 2.201,00 |
| 26.03.2024 | 10,00 | 10,00 | 9,50 | 9,50 | -5,48% | 1.619,00 |
| 21.03.2024 | 9,98 | 10,05 | 9,98 | 10,05 | 3,50% | 1.872,00 |
| 20.03.2024 | 9,71 | 9,71 | 9,71 | 9,71 | 1,15% | 500,00 |
| 19.03.2024 | 9,60 | 9,60 | 9,45 | 9,60 | 1,59% | 1.000,00 |
| 18.03.2024 | 9,45 | 9,45 | 9,45 | 9,45 | 0,00% | 2.737,00 |
| 15.03.2024 | 9,45 | 9,45 | 9,45 | 9,45 | 0,12% | 100,00 |
| 12.03.2024 | 9,44 | 9,44 | 9,44 | 9,44 | -3,19% | 100,00 |
| 05.03.2024 | 9,75 | 9,75 | 9,75 | 9,75 | -8,02% | 519,00 |
| 29.02.2024 | 10,00 | 10,60 | 10,00 | 10,60 | 6,00% | 783,00 |
| 23.02.2024 | 9,74 | 10,00 | 9,74 | 10,00 | 2,56% | 2.000,00 |
| 22.02.2024 | 9,74 | 9,85 | 9,74 | 9,75 | 3,17% | 4.897,00 |
| 21.02.2024 | 9,70 | 9,70 | 9,25 | 9,45 | -5,03% | 16.218,00 |
| 16.02.2024 | 9,95 | 9,95 | 9,95 | 9,95 | 0,00% | 400,00 |
| 14.02.2024 | 9,95 | 9,95 | 9,95 | 9,95 | 3,11% | 100,00 |
| 09.02.2024 | 9,80 | 9,80 | 9,65 | 9,65 | 2,55% | 1.301,00 |
| 08.02.2024 | 9,41 | 9,41 | 9,41 | 9,41 | -4,19% | 100,00 |
| 31.01.2024 | 9,43 | 9,86 | 9,43 | 9,82 | -1,58% | 7.600,00 |
| 26.01.2024 | 10,00 | 10,00 | 9,95 | 9,98 | 0,30% | 2.900,00 |
| 25.01.2024 | 10,05 | 10,38 | 9,95 | 9,95 | -3,86% | 989,00 |
| 24.01.2024 | 10,35 | 10,35 | 10,35 | 10,35 | 1,47% | 485,00 |
| 22.01.2024 | 10,03 | 10,20 | 10,03 | 10,20 | 10,87% | 52.732,00 |
| 18.01.2024 | 9,65 | 9,65 | 9,20 | 9,20 | -8,37% | 1.089,00 |
| 17.01.2024 | 10,04 | 10,04 | 10,04 | 10,04 | 0,00% | 295,00 |
| 12.01.2024 | 9,97 | 10,04 | 9,97 | 10,04 | 2,34% | 8.436,00 |
| 11.01.2024 | 9,81 | 9,81 | 9,81 | 9,81 | 1,03% | 100,00 |
| 10.01.2024 | 9,45 | 9,81 | 9,40 | 9,71 | 0,62% | 3.200,00 |
| 05.01.2024 | 9,44 | 9,65 | 9,24 | 9,65 | 0,42% | 2.958,00 |
| 27.12.2023 | 9,61 | 9,62 | 9,61 | 9,61 | 0,00% | 1.354,00 |
| 26.12.2023 | 9,61 | 9,81 | 9,61 | 9,61 | 1,69% | 3.401,00 |
| 22.12.2023 | 10,03 | 10,03 | 9,29 | 9,45 | -5,78% | 6.510,00 |
| 21.12.2023 | 9,29 | 10,03 | 9,29 | 10,03 | 5,58% | 1.175,00 |
| 19.12.2023 | 8,93 | 9,50 | 8,90 | 9,50 | 2,70% | 3.270,00 |
| 18.12.2023 | 9,50 | 9,50 | 9,13 | 9,25 | -5,52% | 325,00 |
| 14.12.2023 | 9,10 | 10,03 | 9,10 | 9,79 | 1,98% | 1.976,00 |
| 13.12.2023 | 9,50 | 9,60 | 9,50 | 9,60 | 3,23% | 1.481,00 |
| 12.12.2023 | 9,30 | 9,49 | 9,30 | 9,30 | 1,64% | 2.099,00 |
| 11.12.2023 | 9,01 | 9,15 | 9,01 | 9,15 | 0,60% | 980,00 |
| 08.12.2023 | 8,89 | 9,10 | 8,89 | 9,10 | 2,29% | 10.845,00 |
| 07.12.2023 | 8,89 | 8,89 | 8,89 | 8,89 | -1,76% | 200,00 |
| 06.12.2023 | 9,49 | 9,50 | 9,05 | 9,05 | -4,44% | 1.477,00 |
| 05.12.2023 | 9,49 | 9,49 | 9,45 | 9,47 | 0,74% | 371,00 |
| 04.12.2023 | 9,40 | 9,40 | 9,40 | 9,40 | 0,00% | 1.264,00 |
| 01.12.2023 | 9,19 | 9,40 | 9,19 | 9,40 | 2,73% | 4.799,00 |
| 29.11.2023 | 9,08 | 9,15 | 9,08 | 9,15 | 6,04% | 1.444,00 |
| 27.11.2023 | 9,08 | 9,08 | 8,63 | 8,63 | 4,40% | 210,00 |
| 24.11.2023 | 8,06 | 8,27 | 8,06 | 8,27 | -7,16% | 321,00 |
| 20.11.2023 | 8,90 | 8,90 | 8,90 | 8,90 | 3,03% | 100,00 |
| 15.11.2023 | 9,13 | 9,13 | 8,64 | 8,64 | -4,65% | 510,00 |
| 13.11.2023 | 9,06 | 9,06 | 9,06 | 9,06 | 7,42% | 100,00 |
| 10.11.2023 | 8,86 | 8,86 | 8,44 | 8,44 | -3,54% | 408,00 |
| 07.11.2023 | 9,19 | 9,19 | 8,74 | 8,75 | -0,06% | 1.637,00 |
| 06.11.2023 | 8,46 | 8,90 | 8,32 | 8,75 | -4,37% | 3.768,00 |
| 03.11.2023 | 8,74 | 9,15 | 8,74 | 9,15 | 6,52% | 12.739,00 |
| 02.11.2023 | 8,29 | 8,72 | 7,95 | 8,59 | 6,44% | 29.119,00 |
| 01.11.2023 | 8,17 | 8,17 | 7,71 | 8,07 | 0,75% | 5.734,00 |
| 31.10.2023 | 7,65 | 8,01 | 7,64 | 8,01 | 5,39% | 4.802,00 |
| 30.10.2023 | 8,10 | 8,10 | 7,59 | 7,60 | -3,80% | 3.655,00 |
| 27.10.2023 | 8,08 | 8,48 | 7,70 | 7,90 | 4,36% | 32.176,00 |
| 26.10.2023 | 8,07 | 8,07 | 7,42 | 7,57 | 2,71% | 9.768,00 |
| 25.10.2023 | 7,70 | 7,72 | 6,80 | 7,37 | -12,68% | 30.728,00 |
| 20.10.2023 | 8,44 | 8,44 | 8,44 | 8,44 | 5,11% | 100,00 |
| 17.10.2023 | 8,04 | 8,20 | 8,02 | 8,03 | 0,37% | 13.682,00 |
| 16.10.2023 | 8,00 | 8,00 | 8,00 | 8,00 | 5,54% | 1.200,00 |
| 12.10.2023 | 7,88 | 7,88 | 7,58 | 7,58 | -2,45% | 201,00 |
| 10.10.2023 | 7,79 | 7,80 | 7,77 | 7,77 | 0,78% | 400,00 |
| 09.10.2023 | 8,00 | 8,00 | 7,20 | 7,71 | 2,53% | 1.115,00 |
| 06.10.2023 | 7,51 | 7,52 | 7,51 | 7,52 | 1,76% | 300,00 |
| 03.10.2023 | 7,30 | 7,39 | 7,18 | 7,39 | -7,63% | 7.763,00 |
| 29.09.2023 | 7,37 | 8,00 | 7,37 | 8,00 | -2,20% | 6.301,00 |
| 27.09.2023 | 8,18 | 8,18 | 8,18 | 8,18 | 9,07% | 205,00 |
| 22.09.2023 | 8,12 | 8,13 | 7,31 | 7,50 | -16,20% | 21.867,00 |
| 14.09.2023 | 8,81 | 8,95 | 8,81 | 8,95 | 8,35% | 7.936,00 |
| 11.09.2023 | 8,50 | 8,50 | 8,25 | 8,26 | -7,19% | 2.240,00 |
| 07.09.2023 | 8,85 | 8,90 | 8,85 | 8,90 | 1,14% | 4.600,00 |
| 06.09.2023 | 8,75 | 8,80 | 8,75 | 8,80 | 1,15% | 1.000,00 |
| 01.09.2023 | 8,55 | 8,70 | 8,55 | 8,70 | -1,14% | 800,00 |