Echtzeit-Aktienkurs Extended Stay America
Bid:
Ask:
Aktienkurse zur Extended Stay America Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 16,34 | 16,55 | 16,01 | 16,05 | -0,71% | - |
| 25.02.2021 | 16,11 | 16,17 | 16,10 | 16,16 | -1,28% | - |
| 24.02.2021 | 16,33 | 16,38 | 16,33 | 16,37 | 2,67% | - |
| 23.02.2021 | 16,12 | 16,22 | 0,00 | 15,95 | 0,13% | - |
| 22.02.2021 | 16,14 | 16,22 | 15,85 | 15,93 | 0,16% | - |
| 19.02.2021 | 15,84 | 15,97 | 0,00 | 15,90 | 4,26% | - |
| 18.02.2021 | 15,10 | 15,44 | 15,09 | 15,25 | -0,07% | - |
| 17.02.2021 | 15,38 | 15,55 | 15,26 | 15,26 | -1,36% | - |
| 16.02.2021 | 15,52 | 15,62 | 15,41 | 15,47 | -0,83% | - |
| 12.02.2021 | 15,20 | 15,64 | 15,18 | 15,60 | 2,83% | - |
| 11.02.2021 | 15,16 | 15,29 | 14,94 | 15,17 | 1,37% | - |
| 10.02.2021 | 14,87 | 14,99 | 14,84 | 14,97 | 1,39% | - |
| 09.02.2021 | 15,03 | 15,06 | 14,72 | 14,76 | -2,99% | - |
| 08.02.2021 | 15,10 | 15,45 | 15,08 | 15,22 | 1,23% | - |
| 05.02.2021 | 15,03 | 15,14 | 14,83 | 15,03 | 0,91% | - |
| 04.02.2021 | 14,94 | 14,95 | 14,87 | 14,90 | 0,34% | - |
| 03.02.2021 | 14,79 | 14,87 | 14,72 | 14,85 | 0,88% | - |
| 02.02.2021 | 14,61 | 14,76 | 14,43 | 14,72 | 1,17% | - |
| 01.02.2021 | 14,54 | 14,55 | 14,54 | 14,55 | -1,12% | - |
| 29.01.2021 | 14,77 | 14,90 | 14,53 | 14,71 | -2,45% | - |
| 28.01.2021 | 14,72 | 15,32 | 0,00 | 15,08 | 3,57% | - |
| 27.01.2021 | 14,80 | 14,84 | 14,39 | 14,56 | -3,80% | - |
| 26.01.2021 | 15,31 | 15,37 | 15,06 | 15,14 | -0,79% | - |
| 25.01.2021 | 15,08 | 15,30 | 14,87 | 15,26 | -0,52% | - |
| 22.01.2021 | 15,30 | 15,40 | 15,22 | 15,34 | -1,00% | - |
| 21.01.2021 | 15,50 | 15,50 | 15,49 | 15,49 | -0,51% | - |
| 20.01.2021 | 15,36 | 15,74 | 15,29 | 15,57 | 0,39% | - |
| 19.01.2021 | 15,14 | 15,53 | 15,14 | 15,51 | 2,82% | - |
| 15.01.2021 | 15,05 | 15,29 | 0,00 | 15,09 | -1,95% | - |
| 14.01.2021 | 15,38 | 15,62 | 15,32 | 15,39 | 0,85% | - |
| 13.01.2021 | 14,85 | 15,30 | 14,73 | 15,26 | 3,85% | - |
| 12.01.2021 | 14,69 | 14,69 | 14,69 | 14,69 | 4,52% | - |
| 11.01.2021 | 14,06 | 14,06 | 14,06 | 14,06 | -0,35% | - |
| 08.01.2021 | 14,14 | 14,20 | 14,01 | 14,11 | -1,64% | - |
| 07.01.2021 | 14,53 | 14,54 | 14,18 | 14,34 | -1,31% | - |
| 06.01.2021 | 14,64 | 14,66 | 14,21 | 14,53 | 2,79% | - |
| 05.01.2021 | 14,12 | 14,20 | 14,01 | 14,14 | -1,94% | - |
| 04.01.2021 | 14,46 | 14,64 | 0,00 | 14,42 | -2,63% | - |
| 31.12.2020 | 14,57 | 14,87 | 14,52 | 14,81 | 2,35% | - |
| 30.12.2020 | 14,52 | 14,72 | 14,39 | 14,47 | 1,90% | - |
| 29.12.2020 | 14,39 | 14,42 | 14,14 | 14,20 | -2,04% | - |
| 28.12.2020 | 14,36 | 14,57 | 14,22 | 14,49 | 3,39% | - |
| 24.12.2020 | 13,92 | 14,20 | 13,68 | 14,02 | 0,29% | - |
| 23.12.2020 | 14,02 | 14,07 | 13,91 | 13,98 | 1,60% | - |
| 22.12.2020 | 13,85 | 13,99 | 13,75 | 13,76 | -0,04% | - |
| 21.12.2020 | 13,63 | 13,94 | 13,60 | 13,76 | -1,36% | - |
| 18.12.2020 | 13,97 | 13,97 | 13,95 | 13,95 | -0,61% | - |
| 17.12.2020 | 13,83 | 14,05 | 13,65 | 14,04 | 0,21% | - |
| 16.12.2020 | 14,05 | 14,12 | 13,84 | 14,01 | -1,44% | - |
| 15.12.2020 | 13,86 | 14,24 | 13,80 | 14,21 | 2,64% | - |
| 14.12.2020 | 14,30 | 14,33 | 13,82 | 13,85 | -1,42% | - |
| 11.12.2020 | 14,26 | 14,28 | 13,95 | 14,05 | -3,34% | - |
| 10.12.2020 | 14,27 | 15,49 | 14,27 | 14,53 | 0,66% | - |
| 09.12.2020 | 14,03 | 16,22 | 13,92 | 14,44 | 3,55% | - |
| 08.12.2020 | 13,87 | 14,26 | 13,87 | 13,94 | -3,93% | - |
| 07.12.2020 | 14,32 | 15,16 | 14,06 | 14,51 | -1,96% | - |
| 04.12.2020 | 14,39 | 14,80 | 14,36 | 14,80 | 3,10% | - |
| 03.12.2020 | 14,21 | 14,47 | 14,20 | 14,36 | 1,88% | - |
| 02.12.2020 | 14,16 | 14,47 | 13,98 | 14,09 | 1,04% | - |
| 01.12.2020 | 13,99 | 14,01 | 13,87 | 13,95 | 1,83% | - |
| 30.11.2020 | 13,54 | 13,77 | 13,43 | 13,70 | -0,65% | - |
| 27.11.2020 | 13,83 | 14,04 | 13,60 | 13,79 | 1,77% | - |
| 25.11.2020 | 13,38 | 13,57 | 13,29 | 13,55 | -0,22% | - |
| 24.11.2020 | 13,69 | 13,90 | 13,53 | 13,58 | 2,96% | - |
| 23.11.2020 | 12,99 | 13,30 | 12,97 | 13,19 | 3,61% | - |
| 20.11.2020 | 12,87 | 12,89 | 12,61 | 12,73 | -0,93% | - |
| 19.11.2020 | 12,85 | 12,85 | 12,84 | 12,85 | 1,30% | - |
| 18.11.2020 | 12,86 | 12,95 | 12,62 | 12,68 | -1,51% | - |
| 17.11.2020 | 12,74 | 13,00 | 12,67 | 12,88 | -1,45% | - |
| 16.11.2020 | 13,03 | 13,11 | 12,75 | 13,07 | 4,15% | - |
| 13.11.2020 | 12,22 | 12,68 | 12,18 | 12,55 | 2,79% | - |
| 12.11.2020 | 12,43 | 12,50 | 12,12 | 12,21 | -2,90% | - |
| 11.11.2020 | 12,60 | 12,60 | 12,56 | 12,57 | -2,06% | - |
| 10.11.2020 | 13,12 | 13,38 | 12,81 | 12,84 | -5,49% | - |
| 09.11.2020 | 13,55 | 13,84 | 13,18 | 13,58 | 6,85% | - |
| 06.11.2020 | 12,56 | 12,90 | 12,51 | 12,71 | 1,88% | - |
| 05.11.2020 | 12,51 | 12,58 | 12,26 | 12,48 | 1,26% | - |
| 04.11.2020 | 12,08 | 12,57 | 12,02 | 12,32 | 1,86% | - |
| 03.11.2020 | 11,87 | 12,11 | 11,79 | 12,10 | 3,73% | - |
| 02.11.2020 | 11,46 | 11,68 | 11,45 | 11,66 | 3,05% | - |
| 30.10.2020 | 11,26 | 11,35 | 11,13 | 11,32 | 0,49% | - |
| 29.10.2020 | 11,06 | 11,26 | 11,03 | 11,26 | 2,93% | - |
| 28.10.2020 | 11,20 | 11,30 | 10,91 | 10,94 | -3,70% | - |
| 27.10.2020 | 11,77 | 11,89 | 11,35 | 11,36 | -4,42% | - |
| 26.10.2020 | 12,00 | 12,02 | 11,78 | 11,89 | -4,00% | - |
| 23.10.2020 | 12,40 | 12,46 | 12,21 | 12,38 | 0,45% | - |
| 22.10.2020 | 11,99 | 12,38 | 11,82 | 12,33 | 4,76% | - |
| 21.10.2020 | 12,05 | 12,05 | 11,72 | 11,77 | -2,28% | - |
| 20.10.2020 | 12,15 | 12,15 | 11,95 | 12,04 | 1,52% | - |
| 19.10.2020 | 12,09 | 12,09 | 11,85 | 11,86 | -1,45% | - |
| 16.10.2020 | 12,10 | 12,19 | 12,00 | 12,04 | -0,25% | - |
| 15.10.2020 | 11,92 | 12,12 | 11,89 | 12,07 | 0,46% | - |
| 14.10.2020 | 12,20 | 12,21 | 12,00 | 12,01 | -0,04% | - |
| 13.10.2020 | 11,99 | 12,04 | 11,82 | 12,02 | -1,72% | - |
| 12.10.2020 | 12,16 | 12,28 | 12,06 | 12,23 | 0,66% | - |
| 09.10.2020 | 12,06 | 12,25 | 11,92 | 12,15 | 0,33% | - |
| 08.10.2020 | 12,13 | 12,20 | 12,02 | 12,11 | -0,08% | - |
| 07.10.2020 | 12,16 | 12,21 | 12,04 | 12,12 | 0,50% | - |
| 06.10.2020 | 12,13 | 12,38 | 12,02 | 12,06 | -1,19% | - |
| 05.10.2020 | 12,20 | 12,21 | 12,20 | 12,20 | 1,04% | - |