SL Green Realty Corp. SLG
NYSE · Vereinigte Staaten · Finanzen
$47,63-1,29 (-2,64 %)
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 | $47,72 | -2,45 % | $48,72 | $48,84 | $47,29 | 377,03K |
| 2026-09-30 | $48,92 | -0,20 % | $48,66 | $50,20 | $48,23 | 1,15M |
| 2026-09-29 | $49,02 | -0,61 % | $49,43 | $50,29 | $48,74 | 1,02M |
| 2026-09-28 | $49,32 | -3,31 % | $50,85 | $50,85 | $49,05 | 577,50K |
| 2026-09-25 | $51,01 | +0,26 % | $51,04 | $51,18 | $50,36 | 540,90K |
| 2026-09-24 | $50,88 | +1,80 % | $49,99 | $51,65 | $49,47 | 1,09M |
| 2026-09-23 | $49,98 | -4,76 % | $52,28 | $52,28 | $49,81 | 870,60K |
| 2026-09-22 | $52,48 | -0,87 % | $53,24 | $53,33 | $52,09 | 715,20K |
| 2026-09-21 | $52,94 | +1,65 % | $52,61 | $53,19 | $52,22 | 781,10K |
| 2026-09-18 | $52,08 | -0,52 % | $52,24 | $52,75 | $51,50 | 1,99M |
| 2026-09-17 | $52,35 | +1,16 % | $52,10 | $52,73 | $51,26 | 1,01M |
| 2026-09-16 | $51,75 | -0,12 % | $51,94 | $52,31 | $50,14 | 959,30K |
| 2026-09-15 | $51,81 | -0,33 % | $52,18 | $52,95 | $51,61 | 717,80K |
| 2026-09-14 | $51,98 | -2,07 % | $52,86 | $53,28 | $51,88 | 602,60K |
| 2026-09-11 | $53,08 | +2,81 % | $52,25 | $53,41 | $51,62 | 530,50K |
| 2026-09-10 | $51,63 | -1,53 % | $52,26 | $52,50 | $51,33 | 784,00K |
| 2026-09-09 | $52,43 | -0,70 % | $52,76 | $53,30 | $51,79 | 800,10K |
| 2026-09-08 | $52,80 | -4,97 % | $55,56 | $55,99 | $52,76 | 825,80K |
| 2026-09-04 | $55,56 | +1,18 % | $54,59 | $55,95 | $54,35 | 518,00K |
| 2026-09-03 | $54,91 | -0,47 % | $55,74 | $56,00 | $54,70 | 655,50K |
| 2026-09-02 | $55,17 | +1,06 % | $54,95 | $55,92 | $54,47 | 716,40K |
| 2026-09-01 | $54,59 | -2,48 % | $55,64 | $56,21 | $54,16 | 1,09M |
| 2026-08-31 | $55,98 | -2,71 % | $57,20 | $57,24 | $55,72 | 694,80K |
| 2026-08-28 | $57,54 | -0,52 % | $58,05 | $58,72 | $57,53 | 449,20K |
| 2026-08-27 | $57,84 | -1,43 % | $58,34 | $59,03 | $57,70 | 543,60K |
| 2026-08-26 | $58,68 | -1,92 % | $59,88 | $60,09 | $58,60 | 686,90K |
| 2026-08-25 | $59,83 | +2,15 % | $58,78 | $59,87 | $58,03 | 941,40K |
| 2026-08-24 | $58,57 | +1,95 % | $57,42 | $59,20 | $57,42 | 871,90K |
| 2026-08-21 | $57,45 | -1,12 % | $58,63 | $58,91 | $57,23 | 605,60K |
| 2026-08-20 | $58,10 | +0,78 % | $57,29 | $58,82 | $56,88 | 795,70K |
| 2026-08-19 | $57,65 | +1,43 % | $57,50 | $59,50 | $56,97 | 882,90K |
| 2026-08-18 | $56,84 | +1,30 % | $56,00 | $57,00 | $55,53 | 1,07M |
| 2026-08-17 | $56,11 | +0,04 % | $55,37 | $56,42 | $55,15 | 1,07M |
| 2026-08-14 | $56,09 | -2,67 % | $57,61 | $57,98 | $56,08 | 539,90K |
| 2026-08-13 | $57,63 | +2,11 % | $56,55 | $58,22 | $56,44 | 903,00K |
| 2026-08-12 | $56,44 | +1,24 % | $56,01 | $56,78 | $55,43 | 622,80K |
| 2026-08-11 | $55,75 | +1,27 % | $54,95 | $56,48 | $54,88 | 1,01M |
| 2026-08-10 | $55,05 | -2,32 % | $55,69 | $55,90 | $54,70 | 800,60K |
| 2026-08-07 | $56,36 | +3,37 % | $55,29 | $57,05 | $54,64 | 1,11M |
| 2026-08-06 | $54,52 | -0,57 % | $55,29 | $55,39 | $54,03 | 872,30K |
| 2026-08-05 | $54,83 | -1,76 % | $55,41 | $55,80 | $54,21 | 720,20K |
| 2026-08-04 | $55,81 | +3,01 % | $53,89 | $56,18 | $53,55 | 1,12M |
| 2026-08-03 | $54,18 | +2,36 % | $53,78 | $54,46 | $53,38 | 774,10K |
| 2026-07-31 | $52,93 | -1,27 % | $53,66 | $53,98 | $52,47 | 627,70K |
| 2026-07-30 | $53,61 | -0,39 % | $54,23 | $54,23 | $51,77 | 684,00K |
| 2026-07-29 | $53,82 | +1,45 % | $52,89 | $55,33 | $52,89 | 1,02M |
| 2026-07-28 | $53,05 | -1,47 % | $53,88 | $53,94 | $52,28 | 951,50K |
| 2026-07-27 | $53,84 | -1,41 % | $55,00 | $55,22 | $53,61 | 1,08M |
| 2026-07-24 | $54,61 | +1,87 % | $54,70 | $55,64 | $53,89 | 2,01M |
| 2026-07-23 | $53,61 | +6,96 % | $51,30 | $54,99 | $51,30 | 3,07M |
| 2026-07-22 | $50,12 | -1,38 % | $51,29 | $51,29 | $49,76 | 1,08M |
| 2026-07-21 | $50,82 | +0,04 % | $51,65 | $52,50 | $50,49 | 1,12M |
| 2026-07-20 | $50,80 | -1,44 % | $51,53 | $51,53 | $50,54 | 971,00K |
| 2026-07-17 | $51,54 | -0,39 % | $51,49 | $52,34 | $50,32 | 892,50K |
| 2026-07-16 | $51,74 | +1,87 % | $50,77 | $51,83 | $50,76 | 934,40K |
| 2026-07-15 | $50,79 | +1,84 % | $50,51 | $52,35 | $50,20 | 1,07M |
| 2026-07-14 | $49,87 | +3,12 % | $48,68 | $49,95 | $48,28 | 941,30K |
| 2026-07-13 | $48,36 | -0,66 % | $48,55 | $49,50 | $47,70 | 916,30K |
| 2026-07-10 | $48,68 | +0,72 % | $48,37 | $49,03 | $47,84 | 790,40K |
| 2026-07-09 | $48,33 | -0,08 % | $48,48 | $49,25 | $48,07 | 847,80K |
| 2026-07-08 | $48,37 | -3,78 % | $49,70 | $49,90 | $48,05 | 1,18M |
| 2026-07-07 | $50,27 | -2,46 % | $51,73 | $52,40 | $50,25 | 777,70K |
| 2026-07-06 | $51,54 | -3,52 % | $52,43 | $52,83 | $51,51 | 1,12M |
| 2026-07-02 | $53,42 | +2,30 % | $52,63 | $53,48 | $52,63 | 775,90K |
| 2026-07-01 | $52,22 | +0,87 % | $51,70 | $52,91 | $51,70 | 712,90K |
| 2026-06-30 | $51,77 | -2,19 % | $51,61 | $52,46 | $51,45 | 914,00K |
| 2026-06-29 | $52,93 | +1,48 % | $52,16 | $53,22 | $51,47 | 1,72M |
| 2026-06-26 | $52,16 | +3,97 % | $50,39 | $52,21 | $50,23 | 2,77M |
| 2026-06-25 | $50,17 | +1,11 % | $49,93 | $50,36 | $48,85 | 896,60K |
| 2026-06-24 | $49,62 | -0,96 % | $50,72 | $51,25 | $49,44 | 1,13M |
| 2026-06-23 | $50,10 | +1,07 % | $49,19 | $50,46 | $49,19 | 956,20K |
| 2026-06-22 | $49,57 | -1,96 % | $50,46 | $50,75 | $49,51 | 1,43M |
| 2026-06-18 | $50,56 | +3,39 % | $49,59 | $51,62 | $49,53 | 1,83M |
| 2026-06-17 | $48,90 | -3,80 % | $50,80 | $51,29 | $48,50 | 914,30K |
| 2026-06-16 | $50,83 | -1,21 % | $51,79 | $52,26 | $50,52 | 758,90K |
| 2026-06-15 | $51,45 | +0,59 % | $51,29 | $52,44 | $50,84 | 990,10K |
| 2026-06-12 | $51,15 | -0,31 % | $51,53 | $51,82 | $50,58 | 742,00K |
| 2026-06-11 | $51,31 | +0,51 % | $51,75 | $52,16 | $50,03 | 1,15M |
| 2026-06-10 | $51,05 | -0,93 % | $51,44 | $52,53 | $50,57 | 1,21M |
| 2026-06-09 | $51,53 | +5,18 % | $50,00 | $52,09 | $49,62 | 2,25M |
| 2026-06-08 | $48,99 | +2,43 % | $48,75 | $49,55 | $48,08 | 2,42M |
| 2026-06-05 | $47,83 | +1,51 % | $46,52 | $48,27 | $46,45 | 1,15M |
| 2026-06-04 | $47,12 | +5,86 % | $45,12 | $47,13 | $45,12 | 853,20K |
| 2026-06-03 | $44,51 | -1,40 % | $45,00 | $45,41 | $44,08 | 817,60K |
| 2026-06-02 | $45,14 | +0,89 % | $44,30 | $45,69 | $44,30 | 1,01M |
| 2026-06-01 | $44,74 | -1,45 % | $44,61 | $45,50 | $44,27 | 892,20K |
| 2026-05-29 | $45,40 | +0,11 % | $45,30 | $46,38 | $44,84 | 908,00K |
| 2026-05-28 | $45,35 | +0,33 % | $45,10 | $45,67 | $44,62 | 666,60K |
| 2026-05-27 | $45,20 | +2,52 % | $44,49 | $45,59 | $44,37 | 1,77M |
| 2026-05-26 | $44,09 | +1,90 % | $43,44 | $44,40 | $43,44 | 973,40K |