Empire State Realty Trust, Inc. Class A ESRT
NYSE · Vereinigte Staaten · Finanzen
$4,13+0,10 (+2,48 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | $4,13 | +2,48 % | $4,04 | $4,17 | $3,96 | 4,62M |
| 2026-09-30 | $4,03 | 0,00 % | $4,04 | $4,08 | $4,01 | 4,12M |
| 2026-09-29 | $4,03 | -0,74 % | $4,05 | $4,11 | $4,00 | 4,02M |
| 2026-09-28 | $4,06 | -1,22 % | $4,11 | $4,12 | $4,04 | 3,55M |
| 2026-09-25 | $4,11 | -1,20 % | $4,14 | $4,16 | $4,08 | 3,26M |
| 2026-09-24 | $4,16 | +0,73 % | $4,13 | $4,19 | $4,05 | 3,14M |
| 2026-09-23 | $4,13 | +0,73 % | $4,08 | $4,15 | $4,04 | 4,14M |
| 2026-09-22 | $4,10 | -0,97 % | $4,16 | $4,19 | $4,07 | 4,85M |
| 2026-09-21 | $4,14 | +5,34 % | $3,96 | $4,19 | $3,95 | 7,55M |
| 2026-09-18 | $3,93 | -5,53 % | $4,11 | $4,12 | $3,93 | 15,23M |
| 2026-09-17 | $4,16 | +1,71 % | $4,12 | $4,21 | $4,07 | 4,49M |
| 2026-09-16 | $4,09 | -3,31 % | $4,24 | $4,30 | $4,04 | 5,96M |
| 2026-09-15 | $4,23 | -1,40 % | $4,25 | $4,30 | $4,23 | 4,79M |
| 2026-09-14 | $4,29 | +0,23 % | $4,27 | $4,35 | $4,23 | 4,32M |
| 2026-09-11 | $4,28 | +0,94 % | $4,28 | $4,31 | $4,23 | 3,71M |
| 2026-09-10 | $4,24 | 0,00 % | $4,26 | $4,29 | $4,21 | 3,83M |
| 2026-09-09 | $4,24 | -3,64 % | $4,40 | $4,44 | $4,13 | 7,07M |
| 2026-09-08 | $4,40 | -3,08 % | $4,54 | $4,57 | $4,39 | 4,92M |
| 2026-09-04 | $4,54 | +2,71 % | $4,36 | $4,56 | $4,36 | 2,31M |
| 2026-09-03 | $4,42 | +0,68 % | $4,42 | $4,47 | $4,36 | 3,49M |
| 2026-09-02 | $4,39 | 0,00 % | $4,40 | $4,48 | $4,37 | 2,69M |
| 2026-09-01 | $4,39 | -3,09 % | $4,47 | $4,53 | $4,36 | 3,24M |
| 2026-08-31 | $4,53 | -1,31 % | $4,57 | $4,61 | $4,50 | 2,46M |
| 2026-08-28 | $4,59 | -1,08 % | $4,66 | $4,69 | $4,59 | 1,31M |
| 2026-08-27 | $4,64 | -1,69 % | $4,70 | $4,72 | $4,64 | 1,31M |
| 2026-08-26 | $4,72 | -1,05 % | $4,77 | $4,80 | $4,72 | 1,37M |
| 2026-08-25 | $4,77 | +0,85 % | $4,75 | $4,80 | $4,71 | 1,64M |
| 2026-08-24 | $4,73 | -1,87 % | $4,82 | $4,86 | $4,68 | 4,69M |
| 2026-08-21 | $4,82 | +0,63 % | $4,80 | $4,87 | $4,76 | 1,38M |
| 2026-08-20 | $4,79 | -1,24 % | $4,88 | $4,92 | $4,77 | 1,14M |
| 2026-08-19 | $4,85 | +3,19 % | $4,71 | $4,92 | $4,70 | 1,24M |
| 2026-08-18 | $4,70 | +0,86 % | $4,68 | $4,74 | $4,63 | 1,88M |
| 2026-08-17 | $4,66 | -1,89 % | $4,71 | $4,71 | $4,65 | 1,46M |
| 2026-08-14 | $4,75 | -1,66 % | $4,80 | $4,83 | $4,74 | 1,19M |
| 2026-08-13 | $4,83 | +2,33 % | $4,76 | $4,87 | $4,75 | 1,84M |
| 2026-08-12 | $4,72 | +1,94 % | $4,64 | $4,75 | $4,64 | 1,58M |
| 2026-08-11 | $4,63 | -0,22 % | $4,64 | $4,78 | $4,61 | 1,95M |
| 2026-08-10 | $4,64 | -4,13 % | $4,83 | $4,83 | $4,61 | 2,43M |
| 2026-08-07 | $4,84 | -0,82 % | $4,86 | $4,96 | $4,81 | 1,39M |
| 2026-08-06 | $4,88 | -0,20 % | $4,90 | $4,97 | $4,87 | 1,35M |
| 2026-08-05 | $4,89 | -1,01 % | $4,85 | $4,91 | $4,78 | 2,23M |
| 2026-08-04 | $4,94 | +0,20 % | $4,91 | $4,97 | $4,83 | 2,88M |
| 2026-08-03 | $4,93 | -2,57 % | $5,06 | $5,19 | $4,89 | 2,10M |
| 2026-07-31 | $5,06 | +1,20 % | $5,10 | $5,25 | $5,00 | 2,73M |
| 2026-07-30 | $5,00 | -13,79 % | $5,22 | $5,43 | $4,88 | 6,68M |
| 2026-07-29 | $5,80 | +2,47 % | $5,68 | $5,94 | $5,66 | 1,72M |
| 2026-07-28 | $5,66 | +0,71 % | $5,65 | $5,72 | $5,60 | 1,32M |
| 2026-07-27 | $5,62 | -0,71 % | $5,71 | $5,71 | $5,59 | 860,50K |
| 2026-07-24 | $5,66 | +3,66 % | $5,50 | $5,69 | $5,47 | 1,44M |
| 2026-07-23 | $5,46 | +0,55 % | $5,39 | $5,52 | $5,39 | 1,83M |
| 2026-07-22 | $5,43 | -1,81 % | $5,53 | $5,56 | $5,34 | 1,38M |
| 2026-07-21 | $5,53 | -1,25 % | $5,57 | $5,69 | $5,52 | 1,03M |
| 2026-07-20 | $5,60 | -2,95 % | $5,74 | $5,77 | $5,55 | 1,31M |
| 2026-07-17 | $5,77 | +0,35 % | $5,72 | $5,89 | $5,72 | 1,66M |
| 2026-07-16 | $5,75 | +2,50 % | $5,60 | $5,77 | $5,60 | 1,72M |
| 2026-07-15 | $5,61 | +1,26 % | $5,56 | $5,77 | $5,55 | 1,25M |
| 2026-07-14 | $5,54 | 0,00 % | $5,56 | $5,60 | $5,49 | 992,90K |
| 2026-07-13 | $5,54 | +2,03 % | $5,49 | $5,57 | $5,47 | 1,51M |
| 2026-07-10 | $5,43 | +0,74 % | $5,38 | $5,46 | $5,36 | 1,01M |
| 2026-07-09 | $5,39 | -0,37 % | $5,44 | $5,46 | $5,36 | 1,09M |
| 2026-07-08 | $5,41 | -1,81 % | $5,46 | $5,53 | $5,40 | 1,81M |
| 2026-07-07 | $5,51 | -2,99 % | $5,76 | $5,79 | $5,51 | 1,71M |
| 2026-07-06 | $5,68 | -0,18 % | $5,68 | $5,72 | $5,64 | 1,54M |
| 2026-07-02 | $5,69 | +3,27 % | $5,58 | $5,71 | $5,53 | 4,33M |
| 2026-07-01 | $5,51 | +1,85 % | $5,44 | $5,54 | $5,43 | 1,95M |
| 2026-06-30 | $5,41 | +1,69 % | $5,27 | $5,46 | $5,27 | 1,62M |
| 2026-06-29 | $5,32 | -0,93 % | $5,37 | $5,39 | $5,28 | 1,60M |
| 2026-06-26 | $5,37 | +4,47 % | $5,17 | $5,41 | $5,13 | 5,21M |
| 2026-06-25 | $5,14 | -0,39 % | $5,17 | $5,22 | $5,07 | 2,17M |
| 2026-06-24 | $5,16 | 0,00 % | $5,21 | $5,29 | $5,14 | 1,67M |
| 2026-06-23 | $5,16 | +0,19 % | $5,17 | $5,22 | $5,12 | 1,59M |
| 2026-06-22 | $5,15 | -1,72 % | $5,19 | $5,23 | $5,13 | 1,31M |
| 2026-06-18 | $5,24 | +1,95 % | $5,16 | $5,34 | $5,16 | 2,72M |
| 2026-06-17 | $5,14 | -4,10 % | $5,33 | $5,38 | $5,12 | 1,90M |
| 2026-06-16 | $5,36 | +1,13 % | $5,35 | $5,45 | $5,28 | 6,96M |
| 2026-06-15 | $5,30 | -2,57 % | $5,46 | $5,47 | $5,29 | 1,14M |
| 2026-06-12 | $5,44 | +0,74 % | $5,41 | $5,51 | $5,40 | 1,89M |
| 2026-06-11 | $5,40 | -3,40 % | $5,60 | $5,64 | $5,34 | 5,24M |
| 2026-06-10 | $5,59 | -1,93 % | $5,74 | $5,74 | $5,57 | 4,34M |
| 2026-06-09 | $5,70 | +6,54 % | $5,37 | $5,84 | $5,37 | 7,20M |
| 2026-06-08 | $5,35 | +1,52 % | $5,32 | $5,43 | $5,26 | 2,83M |
| 2026-06-05 | $5,27 | +0,19 % | $5,26 | $5,38 | $5,23 | 3,90M |
| 2026-06-04 | $5,26 | -2,23 % | $5,46 | $5,48 | $5,22 | 2,52M |
| 2026-06-03 | $5,38 | -5,61 % | $5,61 | $5,68 | $5,37 | 1,70M |
| 2026-06-02 | $5,70 | -0,52 % | $5,74 | $5,78 | $5,68 | 2,26M |
| 2026-06-01 | $5,73 | 0,00 % | $5,75 | $5,81 | $5,71 | 1,68M |
| 2026-05-29 | $5,73 | 0,00 % | $5,70 | $5,85 | $5,67 | 1,80M |
| 2026-05-28 | $5,73 | -0,69 % | $5,76 | $5,87 | $5,72 | 1,02M |
| 2026-05-27 | $5,77 | +3,41 % | $5,64 | $5,81 | $5,64 | 1,16M |
| 2026-05-26 | $5,58 | 0,00 % | $5,59 | $5,64 | $5,57 | 1,41M |