Vornado Realty Trust VNO
NYSE · Vereinigte Staaten · Finanzen
$33,56-0,32 (-0,94 %)
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 | $33,56 | -0,94 % | $34,18 | $34,18 | $33,05 | 1,62M |
| 2026-09-30 | $33,88 | -0,03 % | $34,10 | $34,40 | $33,79 | 1,34M |
| 2026-09-29 | $33,89 | -0,62 % | $34,77 | $34,77 | $33,82 | 1,77M |
| 2026-09-28 | $34,10 | -1,81 % | $34,98 | $35,08 | $33,84 | 1,42M |
| 2026-09-25 | $34,73 | +1,02 % | $34,45 | $34,90 | $34,24 | 1,07M |
| 2026-09-24 | $34,38 | +0,64 % | $33,83 | $34,73 | $33,83 | 1,20M |
| 2026-09-23 | $34,16 | -3,17 % | $35,29 | $35,29 | $34,10 | 1,51M |
| 2026-09-22 | $35,28 | -0,84 % | $36,37 | $36,42 | $35,11 | 1,55M |
| 2026-09-21 | $35,58 | +1,95 % | $35,28 | $35,59 | $35,02 | 1,50M |
| 2026-09-18 | $34,90 | +0,23 % | $34,87 | $35,08 | $34,50 | 2,69M |
| 2026-09-17 | $34,82 | 0,00 % | $35,34 | $35,36 | $34,59 | 1,13M |
| 2026-09-16 | $34,82 | +0,84 % | $35,04 | $35,52 | $34,12 | 1,95M |
| 2026-09-15 | $34,53 | -1,37 % | $35,74 | $35,74 | $34,44 | 1,25M |
| 2026-09-14 | $35,01 | -1,21 % | $34,89 | $35,69 | $34,81 | 897,60K |
| 2026-09-11 | $35,44 | +3,11 % | $35,12 | $35,87 | $34,73 | 1,42M |
| 2026-09-10 | $34,37 | -0,89 % | $34,26 | $34,93 | $34,11 | 1,54M |
| 2026-09-09 | $34,68 | -1,64 % | $35,28 | $35,53 | $34,59 | 1,22M |
| 2026-09-08 | $35,26 | -3,63 % | $36,86 | $36,90 | $35,14 | 1,19M |
| 2026-09-04 | $36,59 | +0,14 % | $36,86 | $37,04 | $36,21 | 893,20K |
| 2026-09-03 | $36,54 | -0,08 % | $37,12 | $37,19 | $36,32 | 1,24M |
| 2026-09-02 | $36,57 | -0,22 % | $36,85 | $37,21 | $36,34 | 1,21M |
| 2026-09-01 | $36,65 | -1,95 % | $37,18 | $37,36 | $36,45 | 1,23M |
| 2026-08-31 | $37,38 | -2,15 % | $37,88 | $37,96 | $37,17 | 1,14M |
| 2026-08-28 | $38,20 | -1,34 % | $38,95 | $39,03 | $38,15 | 651,90K |
| 2026-08-27 | $38,72 | -0,59 % | $38,51 | $39,43 | $38,51 | 828,90K |
| 2026-08-26 | $38,95 | -2,48 % | $39,97 | $39,98 | $38,91 | 980,90K |
| 2026-08-25 | $39,94 | +2,75 % | $39,04 | $39,96 | $38,56 | 1,28M |
| 2026-08-24 | $38,87 | +2,61 % | $37,92 | $39,09 | $37,76 | 862,80K |
| 2026-08-21 | $37,88 | -2,02 % | $38,27 | $38,89 | $37,72 | 1,66M |
| 2026-08-20 | $38,66 | +0,73 % | $38,20 | $38,93 | $37,77 | 929,10K |
| 2026-08-19 | $38,38 | +1,67 % | $38,10 | $39,07 | $38,10 | 970,90K |
| 2026-08-18 | $37,75 | -0,40 % | $37,88 | $38,16 | $37,57 | 971,80K |
| 2026-08-17 | $37,90 | -2,82 % | $39,56 | $39,56 | $37,83 | 1,16M |
| 2026-08-14 | $39,00 | -1,69 % | $39,30 | $39,89 | $38,78 | 1,06M |
| 2026-08-13 | $39,67 | +1,12 % | $39,40 | $40,21 | $39,38 | 874,20K |
| 2026-08-12 | $39,23 | +1,11 % | $39,05 | $39,41 | $38,73 | 1,18M |
| 2026-08-11 | $38,80 | -0,23 % | $38,87 | $39,38 | $38,61 | 1,15M |
| 2026-08-10 | $38,89 | -1,54 % | $39,21 | $39,22 | $38,41 | 1,47M |
| 2026-08-07 | $39,50 | +1,44 % | $39,09 | $39,86 | $38,79 | 991,80K |
| 2026-08-06 | $38,94 | -2,43 % | $39,67 | $39,95 | $38,80 | 1,56M |
| 2026-08-05 | $39,91 | -2,44 % | $41,01 | $41,01 | $39,73 | 1,38M |
| 2026-08-04 | $40,91 | +2,45 % | $39,88 | $41,60 | $39,40 | 4,88M |
| 2026-08-03 | $39,93 | +1,37 % | $40,00 | $40,21 | $39,67 | 1,46M |
| 2026-07-31 | $39,39 | -1,89 % | $40,20 | $40,39 | $39,30 | 994,80K |
| 2026-07-30 | $40,15 | -1,23 % | $40,82 | $40,88 | $39,09 | 1,53M |
| 2026-07-29 | $40,65 | +1,47 % | $40,20 | $41,59 | $40,16 | 2,51M |
| 2026-07-28 | $40,06 | +1,42 % | $39,62 | $40,29 | $38,95 | 1,85M |
| 2026-07-27 | $39,50 | -0,55 % | $40,04 | $40,19 | $39,50 | 1,62M |
| 2026-07-24 | $39,72 | +1,85 % | $38,61 | $40,27 | $38,61 | 2,39M |
| 2026-07-23 | $39,00 | +1,27 % | $38,20 | $39,40 | $38,20 | 3,35M |
| 2026-07-22 | $38,51 | -3,65 % | $39,60 | $39,71 | $38,46 | 1,47M |
| 2026-07-21 | $39,97 | +0,58 % | $40,38 | $40,67 | $39,47 | 1,62M |
| 2026-07-20 | $39,74 | -1,49 % | $40,30 | $40,30 | $39,48 | 1,11M |
| 2026-07-17 | $40,34 | -1,03 % | $40,61 | $41,25 | $39,80 | 1,18M |
| 2026-07-16 | $40,76 | +2,28 % | $39,09 | $40,84 | $39,09 | 1,27M |
| 2026-07-15 | $39,85 | +1,84 % | $39,58 | $40,63 | $39,49 | 1,64M |
| 2026-07-14 | $39,13 | +2,14 % | $38,58 | $39,18 | $38,14 | 1,82M |
| 2026-07-13 | $38,31 | -0,10 % | $37,94 | $39,10 | $37,94 | 1,32M |
| 2026-07-10 | $38,35 | +0,68 % | $38,40 | $38,76 | $37,84 | 1,09M |
| 2026-07-09 | $38,09 | +0,08 % | $38,27 | $38,61 | $37,97 | 2,04M |
| 2026-07-08 | $38,06 | -3,50 % | $38,95 | $39,17 | $37,68 | 1,76M |
| 2026-07-07 | $39,44 | -3,10 % | $40,66 | $40,82 | $39,37 | 2,34M |
| 2026-07-06 | $40,70 | +0,30 % | $40,91 | $41,00 | $40,41 | 1,28M |
| 2026-07-02 | $40,58 | +1,30 % | $40,60 | $40,60 | $39,90 | 1,57M |
| 2026-07-01 | $40,06 | +1,93 % | $39,23 | $40,56 | $39,23 | 1,69M |
| 2026-06-30 | $39,30 | -0,53 % | $39,04 | $39,80 | $38,89 | 1,49M |
| 2026-06-29 | $39,51 | +1,02 % | $38,95 | $39,55 | $38,63 | 1,50M |
| 2026-06-26 | $39,11 | +2,70 % | $38,00 | $39,15 | $38,00 | 2,40M |
| 2026-06-25 | $38,08 | +0,26 % | $38,20 | $38,36 | $37,31 | 1,23M |
| 2026-06-24 | $37,98 | +0,88 % | $38,13 | $38,24 | $37,31 | 1,79M |
| 2026-06-23 | $37,65 | +0,19 % | $37,39 | $37,92 | $37,39 | 1,17M |
| 2026-06-22 | $37,58 | -0,61 % | $37,57 | $37,98 | $37,29 | 1,57M |
| 2026-06-18 | $37,81 | +3,70 % | $37,28 | $38,22 | $37,21 | 2,50M |
| 2026-06-17 | $36,46 | -3,60 % | $37,65 | $38,15 | $36,31 | 1,69M |
| 2026-06-16 | $37,82 | -1,33 % | $38,52 | $38,66 | $37,60 | 1,69M |
| 2026-06-15 | $38,33 | +0,16 % | $39,16 | $39,16 | $38,28 | 1,84M |
| 2026-06-12 | $38,27 | -1,80 % | $38,96 | $39,05 | $38,05 | 2,04M |
| 2026-06-11 | $38,97 | +1,80 % | $39,02 | $39,27 | $37,75 | 2,43M |
| 2026-06-10 | $38,28 | -0,44 % | $38,67 | $39,15 | $38,24 | 2,09M |
| 2026-06-09 | $38,45 | +6,22 % | $36,72 | $38,81 | $36,68 | 2,92M |
| 2026-06-08 | $36,20 | +2,81 % | $35,74 | $36,29 | $35,38 | 2,06M |
| 2026-06-05 | $35,21 | +0,83 % | $34,69 | $35,49 | $34,55 | 1,51M |
| 2026-06-04 | $34,92 | +2,71 % | $33,90 | $35,07 | $33,90 | 1,11M |
| 2026-06-03 | $34,00 | -0,64 % | $33,71 | $34,29 | $33,50 | 1,71M |
| 2026-06-02 | $34,22 | +2,52 % | $33,26 | $34,41 | $33,07 | 1,54M |
| 2026-06-01 | $33,38 | -1,10 % | $33,58 | $33,88 | $33,27 | 1,59M |
| 2026-05-29 | $33,75 | -0,30 % | $33,66 | $34,30 | $33,49 | 1,93M |
| 2026-05-28 | $33,85 | +1,62 % | $33,17 | $34,34 | $32,97 | 2,85M |
| 2026-05-27 | $33,31 | +1,87 % | $32,79 | $33,40 | $32,73 | 1,45M |
| 2026-05-26 | $32,70 | +2,25 % | $32,29 | $32,83 | $32,18 | 1,31M |