Empire State Realty OP LP Series ES ESBA
AMEX · Vereinigte Staaten · Finanzen
$3,95-0,20 (-4,92 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3,95 | -1,35 % | $4,10 | $4,10 | $3,79 | 3,04K |
| 2026-09-30 | $4,00 | +2,56 % | $4,15 | $4,15 | $3,87 | 4,40K |
| 2026-09-29 | $3,90 | -1,76 % | $4,15 | $4,15 | $3,86 | 12,50K |
| 2026-09-28 | $3,97 | -0,75 % | $3,97 | $3,97 | $3,97 | 200 |
| 2026-09-25 | $4,00 | 0,00 % | $4,00 | $4,00 | $4,00 | 0 |
| 2026-09-24 | $4,00 | -1,72 % | $4,09 | $4,15 | $3,99 | 33,80K |
| 2026-09-23 | $4,07 | +2,01 % | $4,05 | $4,07 | $3,85 | 13,00K |
| 2026-09-22 | $3,99 | -2,68 % | $3,90 | $3,99 | $3,90 | 1,40K |
| 2026-09-21 | $4,10 | +2,76 % | $3,90 | $4,10 | $3,90 | 7,30K |
| 2026-09-18 | $3,99 | -1,48 % | $4,00 | $4,00 | $3,99 | 500 |
| 2026-09-17 | $4,05 | -2,17 % | $4,05 | $4,05 | $4,05 | 700 |
| 2026-09-16 | $4,14 | +0,49 % | $4,14 | $4,14 | $4,11 | 800 |
| 2026-09-15 | $4,12 | -0,24 % | $4,06 | $4,13 | $4,05 | 14,60K |
| 2026-09-14 | $4,13 | +0,73 % | $4,01 | $4,29 | $4,01 | 6,20K |
| 2026-09-11 | $4,10 | 0,00 % | $4,10 | $4,10 | $4,10 | 0 |
| 2026-09-10 | $4,10 | -2,38 % | $4,17 | $4,27 | $4,10 | 20,40K |
| 2026-09-09 | $4,20 | 0,00 % | $4,20 | $4,20 | $4,20 | 0 |
| 2026-09-08 | $4,20 | -5,83 % | $4,35 | $4,35 | $4,20 | 2,60K |
| 2026-09-04 | $4,46 | +3,72 % | $4,55 | $4,55 | $4,45 | 2,70K |
| 2026-09-03 | $4,30 | 0,00 % | $4,30 | $4,30 | $4,30 | 0 |
| 2026-09-02 | $4,30 | +0,23 % | $4,34 | $4,36 | $4,19 | 5,10K |
| 2026-09-01 | $4,29 | -2,72 % | $4,34 | $4,34 | $4,29 | 800 |
| 2026-08-31 | $4,41 | -5,16 % | $4,41 | $4,43 | $4,38 | 1,10K |
| 2026-08-28 | $4,65 | -1,48 % | $4,44 | $4,65 | $4,44 | 1,30K |
| 2026-08-27 | $4,72 | +2,61 % | $4,52 | $4,73 | $4,50 | 6,30K |
| 2026-08-26 | $4,60 | -2,13 % | $4,62 | $4,70 | $4,60 | 3,80K |
| 2026-08-25 | $4,70 | +3,30 % | $4,71 | $4,91 | $4,56 | 7,30K |
| 2026-08-24 | $4,55 | -3,19 % | $4,61 | $4,88 | $4,50 | 23,70K |
| 2026-08-21 | $4,70 | +0,86 % | $4,60 | $4,89 | $4,52 | 8,70K |
| 2026-08-20 | $4,66 | -2,92 % | $4,54 | $4,75 | $4,50 | 4,90K |
| 2026-08-19 | $4,80 | +5,49 % | $4,65 | $4,80 | $4,60 | 12,00K |
| 2026-08-18 | $4,55 | +0,66 % | $4,42 | $4,60 | $4,42 | 14,80K |
| 2026-08-17 | $4,52 | -1,74 % | $4,51 | $4,52 | $4,50 | 2,70K |
| 2026-08-14 | $4,60 | 0,00 % | $4,60 | $4,60 | $4,60 | 400 |
| 2026-08-13 | $4,60 | +4,55 % | $4,60 | $4,60 | $4,60 | 500 |
| 2026-08-12 | $4,40 | -4,35 % | $4,56 | $4,56 | $4,40 | 1,80K |
| 2026-08-11 | $4,60 | +5,02 % | $4,61 | $4,62 | $4,60 | 5,50K |
| 2026-08-10 | $4,38 | -8,56 % | $4,56 | $4,57 | $4,37 | 7,40K |
| 2026-08-07 | $4,79 | -1,84 % | $4,76 | $4,80 | $4,65 | 5,40K |
| 2026-08-06 | $4,88 | 0,00 % | $4,88 | $4,88 | $4,88 | 0 |
| 2026-08-05 | $4,88 | +3,61 % | $4,65 | $4,88 | $4,65 | 4,30K |
| 2026-08-04 | $4,71 | -1,88 % | $4,71 | $4,71 | $4,71 | 700 |
| 2026-08-03 | $4,80 | 0,00 % | $5,28 | $5,81 | $4,79 | 3,40K |
| 2026-07-31 | $4,80 | -3,03 % | $5,00 | $5,00 | $4,80 | 700 |
| 2026-07-30 | $4,95 | -11,76 % | $5,40 | $5,40 | $4,75 | 9,90K |
| 2026-07-29 | $5,61 | +0,18 % | $5,42 | $5,80 | $5,42 | 10,90K |
| 2026-07-28 | $5,60 | +0,72 % | $5,45 | $5,64 | $5,45 | 3,60K |
| 2026-07-27 | $5,56 | +4,51 % | $5,41 | $5,56 | $5,32 | 7,10K |
| 2026-07-24 | $5,32 | +1,33 % | $5,33 | $5,60 | $5,32 | 5,70K |
| 2026-07-23 | $5,25 | 0,00 % | $5,25 | $5,41 | $5,15 | 13,10K |
| 2026-07-22 | $5,25 | -4,72 % | $5,33 | $5,40 | $5,12 | 7,70K |
| 2026-07-21 | $5,51 | +1,10 % | $5,52 | $5,52 | $5,24 | 22,20K |
| 2026-07-20 | $5,45 | 0,00 % | $5,56 | $5,56 | $5,45 | 2,40K |
| 2026-07-17 | $5,45 | -1,62 % | $5,33 | $5,70 | $5,33 | 2,30K |
| 2026-07-16 | $5,54 | -1,95 % | $5,60 | $5,69 | $5,54 | 1,70K |
| 2026-07-15 | $5,65 | +4,44 % | $5,65 | $5,65 | $5,65 | 600 |
| 2026-07-14 | $5,41 | -1,46 % | $5,40 | $5,41 | $5,28 | 3,40K |
| 2026-07-13 | $5,49 | +0,18 % | $5,48 | $5,49 | $5,48 | 1,10K |
| 2026-07-10 | $5,48 | 0,00 % | $5,48 | $5,48 | $5,48 | 0 |
| 2026-07-09 | $5,48 | 0,00 % | $5,48 | $5,48 | $5,48 | 0 |
| 2026-07-08 | $5,48 | +2,43 % | $5,34 | $5,48 | $5,34 | 3,20K |
| 2026-07-07 | $5,35 | -5,14 % | $5,44 | $5,44 | $5,35 | 4,90K |
| 2026-07-06 | $5,64 | 0,00 % | $5,64 | $5,64 | $5,64 | 0 |
| 2026-07-02 | $5,64 | +8,25 % | $5,32 | $5,64 | $5,28 | 12,50K |
| 2026-07-01 | $5,21 | -6,13 % | $5,18 | $5,21 | $5,18 | 600 |
| 2026-06-30 | $5,55 | +4,52 % | $5,84 | $6,42 | $5,08 | 2,90K |
| 2026-06-29 | $5,31 | -0,38 % | $5,50 | $5,50 | $5,00 | 4,80K |
| 2026-06-26 | $5,33 | +4,51 % | $5,01 | $5,33 | $5,00 | 12,60K |
| 2026-06-25 | $5,10 | +1,59 % | $5,05 | $5,10 | $5,00 | 10,70K |
| 2026-06-24 | $5,02 | -1,76 % | $5,00 | $5,02 | $5,00 | 4,50K |
| 2026-06-23 | $5,11 | +0,99 % | $5,11 | $5,11 | $5,11 | 1,20K |
| 2026-06-22 | $5,06 | 0,00 % | $5,02 | $5,28 | $5,01 | 8,10K |
| 2026-06-18 | $5,06 | -4,53 % | $4,99 | $5,06 | $4,99 | 8,50K |
| 2026-06-17 | $5,30 | +0,57 % | $5,15 | $5,30 | $4,92 | 1,30K |
| 2026-06-16 | $5,27 | 0,00 % | $5,27 | $5,27 | $5,27 | 0 |
| 2026-06-15 | $5,27 | +0,96 % | $5,17 | $5,32 | $5,17 | 7,20K |
| 2026-06-12 | $5,22 | -1,32 % | $5,65 | $5,65 | $5,22 | 300 |
| 2026-06-11 | $5,29 | -2,40 % | $5,39 | $5,39 | $4,78 | 16,90K |
| 2026-06-10 | $5,42 | +0,93 % | $5,68 | $5,68 | $5,42 | 6,40K |
| 2026-06-09 | $5,37 | +1,90 % | $5,33 | $5,72 | $5,33 | 9,40K |
| 2026-06-08 | $5,27 | +0,38 % | $4,88 | $5,36 | $4,88 | 3,20K |
| 2026-06-05 | $5,25 | +1,94 % | $5,06 | $5,28 | $5,06 | 2,50K |
| 2026-06-04 | $5,15 | -1,72 % | $5,33 | $5,63 | $5,11 | 6,40K |
| 2026-06-03 | $5,24 | -5,92 % | $5,57 | $5,63 | $5,24 | 8,90K |
| 2026-06-02 | $5,57 | +0,36 % | $5,57 | $5,57 | $5,57 | 4,00K |
| 2026-06-01 | $5,55 | +0,73 % | $5,62 | $5,62 | $5,55 | 2,00K |
| 2026-05-29 | $5,51 | +1,66 % | $5,70 | $5,78 | $5,48 | 5,40K |
| 2026-05-28 | $5,42 | -3,56 % | $5,54 | $5,80 | $5,42 | 19,30K |
| 2026-05-27 | $5,62 | +3,88 % | $5,45 | $5,75 | $5,43 | 21,10K |
| 2026-05-26 | $5,41 | -0,73 % | $5,41 | $5,50 | $5,28 | 12,60K |