Echtzeit-Aktienkurs Extended Stay America
Bid:
Ask:
Aktienkurse zur Extended Stay America Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2021 | 20,46 | 20,47 | 20,44 | 20,46 | 0,00% | 9.687.045,00 |
| 14.06.2021 | 20,44 | 20,47 | 20,41 | 20,46 | 0,15% | 7.158.474,00 |
| 11.06.2021 | 20,41 | 20,47 | 20,41 | 20,43 | 0,44% | 48.126.568,00 |
| 10.06.2021 | 20,27 | 20,37 | 20,24 | 20,34 | 0,35% | 6.471.517,00 |
| 09.06.2021 | 20,29 | 20,30 | 20,24 | 20,27 | 0,20% | 6.939.525,00 |
| 08.06.2021 | 20,19 | 20,35 | 20,14 | 20,23 | 0,25% | 7.488.667,00 |
| 07.06.2021 | 20,26 | 20,27 | 20,16 | 20,18 | -0,30% | 4.295.996,00 |
| 04.06.2021 | 20,21 | 20,27 | 20,20 | 20,24 | 0,72% | 223.451,00 |
| 03.06.2021 | 19,88 | 20,10 | 19,86 | 20,10 | 0,93% | 559.031,00 |
| 02.06.2021 | 19,82 | 19,92 | 19,80 | 19,91 | 0,78% | 609.742,00 |
| 01.06.2021 | 19,85 | 19,90 | 19,60 | 19,76 | 0,23% | 2.328.605,00 |
| 28.05.2021 | 19,84 | 19,86 | 19,70 | 19,71 | -0,18% | 297.787,00 |
| 27.05.2021 | 19,77 | 19,80 | 19,74 | 19,75 | 0,33% | 70.237,00 |
| 26.05.2021 | 19,75 | 19,83 | 19,61 | 19,68 | -0,40% | 126.664,00 |
| 25.05.2021 | 19,81 | 19,88 | 19,74 | 19,76 | -0,60% | 907.044,00 |
| 24.05.2021 | 19,98 | 19,98 | 19,78 | 19,88 | -0,45% | 532.858,00 |
| 21.05.2021 | 19,74 | 19,97 | 19,71 | 19,97 | 0,76% | 831.877,00 |
| 20.05.2021 | 19,72 | 19,88 | 19,70 | 19,82 | 0,58% | 574.333,00 |
| 19.05.2021 | 19,55 | 19,75 | 19,55 | 19,71 | 0,03% | 106.122,00 |
| 18.05.2021 | 19,72 | 19,77 | 19,65 | 19,70 | -0,20% | 207.948,00 |
| 17.05.2021 | 19,66 | 19,75 | 19,61 | 19,74 | 0,56% | 37.671,00 |
| 14.05.2021 | 19,59 | 19,66 | 19,52 | 19,63 | 0,41% | 230.391,00 |
| 13.05.2021 | 19,63 | 19,65 | 19,55 | 19,55 | -0,46% | 90.838,00 |
| 12.05.2021 | 19,70 | 19,75 | 19,62 | 19,64 | -0,30% | 77.039,00 |
| 11.05.2021 | 19,67 | 19,75 | 19,61 | 19,70 | -0,15% | 53.045,00 |
| 10.05.2021 | 19,74 | 19,74 | 19,61 | 19,73 | -0,03% | 116.771,00 |
| 07.05.2021 | 19,60 | 19,75 | 19,60 | 19,74 | 0,64% | 100.498,00 |
| 06.05.2021 | 19,78 | 19,78 | 19,54 | 19,61 | -0,81% | 157.482,00 |
| 05.05.2021 | 19,68 | 19,78 | 19,68 | 19,77 | 0,10% | 268.435,00 |
| 04.05.2021 | 19,80 | 19,80 | 19,70 | 19,75 | 0,00% | 201.139,00 |
| 03.05.2021 | 19,84 | 19,85 | 19,72 | 19,75 | -0,55% | 171.604,00 |
| 30.04.2021 | 19,70 | 19,91 | 19,70 | 19,86 | 0,51% | 270.876,00 |
| 29.04.2021 | 19,84 | 19,84 | 19,75 | 19,76 | -0,18% | 59.184,00 |
| 28.04.2021 | 19,79 | 19,89 | 19,75 | 19,80 | 0,03% | 82.772,00 |
| 27.04.2021 | 19,73 | 19,80 | 19,69 | 19,79 | 0,35% | 555.470,00 |
| 26.04.2021 | 19,74 | 19,82 | 19,67 | 19,72 | 0,03% | 113.615,00 |
| 23.04.2021 | 19,70 | 19,78 | 19,66 | 19,72 | 0,18% | 517.761,00 |
| 22.04.2021 | 19,69 | 19,75 | 19,64 | 19,68 | 0,08% | 62.037,00 |
| 21.04.2021 | 19,58 | 19,68 | 19,57 | 19,67 | 0,49% | 49.143,00 |
| 20.04.2021 | 19,68 | 19,69 | 19,53 | 19,57 | -0,51% | 228.464,00 |
| 19.04.2021 | 19,74 | 19,76 | 19,64 | 19,67 | -0,15% | 149.904,00 |
| 16.04.2021 | 19,89 | 19,89 | 19,67 | 19,70 | -0,35% | 229.131,00 |
| 15.04.2021 | 19,81 | 19,89 | 19,68 | 19,77 | 0,56% | 235.967,00 |
| 14.04.2021 | 19,76 | 19,89 | 19,66 | 19,66 | -0,25% | 606.954,00 |
| 13.04.2021 | 19,77 | 19,79 | 19,68 | 19,71 | -0,25% | 61.466,00 |
| 12.04.2021 | 19,87 | 19,93 | 19,73 | 19,76 | -0,40% | 167.668,00 |
| 09.04.2021 | 19,84 | 19,93 | 19,74 | 19,84 | 0,30% | 97.207,00 |
| 08.04.2021 | 19,97 | 19,97 | 19,75 | 19,78 | -0,50% | 70.679,00 |
| 07.04.2021 | 19,92 | 20,00 | 19,84 | 19,88 | -0,45% | 95.991,00 |
| 06.04.2021 | 19,56 | 20,07 | 19,50 | 19,97 | 1,55% | 267.439,00 |
| 05.04.2021 | 19,79 | 19,92 | 19,61 | 19,67 | -0,25% | 139.081,00 |
| 01.04.2021 | 19,78 | 19,92 | 19,62 | 19,72 | -0,23% | 532.740,00 |
| 31.03.2021 | 19,62 | 19,85 | 19,58 | 19,76 | 0,61% | 170.358,00 |
| 30.03.2021 | 19,78 | 19,81 | 19,58 | 19,64 | -0,73% | 138.541,00 |
| 29.03.2021 | 19,80 | 19,88 | 19,65 | 19,79 | -0,13% | 113.464,00 |
| 26.03.2021 | 19,77 | 19,89 | 19,71 | 19,81 | 0,30% | 138.372,00 |
| 25.03.2021 | 19,75 | 19,85 | 19,63 | 19,75 | -0,30% | 309.906,00 |
| 24.03.2021 | 20,01 | 20,02 | 19,72 | 19,81 | -0,85% | 389.929,00 |
| 23.03.2021 | 19,71 | 20,08 | 19,70 | 19,98 | 1,29% | 393.827,00 |
| 22.03.2021 | 19,36 | 19,77 | 19,36 | 19,73 | 1,89% | 341.530,00 |
| 19.03.2021 | 19,31 | 19,41 | 19,30 | 19,36 | 0,23% | 784.216,00 |
| 18.03.2021 | 19,26 | 19,33 | 19,26 | 19,32 | 0,03% | 1.042.093,00 |
| 17.03.2021 | 19,31 | 19,35 | 19,28 | 19,31 | 0,05% | 147.280,00 |
| 16.03.2021 | 19,30 | 19,36 | 19,25 | 19,30 | 0,52% | 1.638.321,00 |
| 15.03.2021 | 19,40 | 19,43 | 19,11 | 19,20 | 13,34% | 3.529.685,00 |
| 12.03.2021 | 16,99 | 17,16 | 16,80 | 16,94 | 1,32% | 126.358,00 |
| 11.03.2021 | 16,98 | 17,03 | 16,64 | 16,72 | -1,47% | 117.958,00 |
| 10.03.2021 | 16,66 | 16,98 | 16,66 | 16,97 | 1,25% | 74.705,00 |
| 09.03.2021 | 17,15 | 17,15 | 16,52 | 16,76 | -0,18% | 83.656,00 |
| 08.03.2021 | 16,70 | 17,01 | 16,60 | 16,79 | 0,78% | 90.655,00 |
| 05.03.2021 | 16,58 | 16,71 | 15,99 | 16,66 | 1,15% | 104.659,00 |
| 04.03.2021 | 16,41 | 16,51 | 16,08 | 16,47 | 0,37% | 202.846,00 |
| 03.03.2021 | 16,41 | 16,75 | 16,31 | 16,41 | 0,00% | 72.773,00 |
| 02.03.2021 | 16,26 | 16,49 | 16,20 | 16,41 | 1,42% | 81.011,00 |
| 01.03.2021 | 16,23 | 16,35 | 15,93 | 16,18 | 0,12% | 149.026,00 |
| 26.02.2021 | 16,02 | 16,68 | 15,91 | 16,16 | 0,12% | 123.272,00 |
| 25.02.2021 | 16,29 | 16,47 | 15,84 | 16,14 | -1,19% | 161.310,00 |
| 24.02.2021 | 16,07 | 16,43 | 15,95 | 16,34 | 2,41% | 91.483,00 |
| 23.02.2021 | 15,93 | 16,21 | 15,49 | 15,95 | 0,00% | 167.129,00 |
| 22.02.2021 | 15,95 | 16,23 | 15,85 | 15,95 | 0,44% | 107.413,00 |
| 19.02.2021 | 15,35 | 15,95 | 15,35 | 15,88 | 3,93% | 197.197,00 |
| 18.02.2021 | 15,32 | 15,44 | 15,05 | 15,28 | -0,07% | 83.127,00 |
| 17.02.2021 | 15,20 | 15,54 | 15,15 | 15,29 | -1,04% | 56.836,00 |
| 16.02.2021 | 15,61 | 15,66 | 15,36 | 15,45 | -0,90% | 63.412,00 |
| 12.02.2021 | 15,13 | 15,61 | 15,04 | 15,59 | 2,84% | 73.751,00 |
| 11.02.2021 | 15,12 | 15,29 | 14,95 | 15,16 | 1,40% | 69.765,00 |
| 10.02.2021 | 14,80 | 14,97 | 14,71 | 14,95 | 1,36% | 69.850,00 |
| 09.02.2021 | 15,25 | 15,30 | 14,74 | 14,75 | -3,09% | 52.112,00 |
| 08.02.2021 | 15,05 | 15,43 | 14,95 | 15,22 | 1,26% | 99.272,00 |
| 05.02.2021 | 15,00 | 15,13 | 14,82 | 15,03 | 0,80% | 694.677,00 |
| 04.02.2021 | 14,80 | 15,04 | 14,80 | 14,91 | 0,47% | 279.382,00 |
| 03.02.2021 | 14,82 | 15,00 | 14,59 | 14,84 | 0,82% | 231.806,00 |
| 02.02.2021 | 14,78 | 14,78 | 14,44 | 14,72 | 1,24% | 560.105,00 |
| 01.02.2021 | 14,84 | 14,98 | 14,53 | 14,54 | -0,95% | 268.308,00 |
| 29.01.2021 | 15,09 | 15,09 | 14,52 | 14,68 | -2,78% | 372.147,00 |
| 28.01.2021 | 14,62 | 15,30 | 14,58 | 15,10 | 3,57% | 404.686,00 |
| 27.01.2021 | 14,92 | 14,92 | 14,38 | 14,58 | -3,57% | 534.573,00 |
| 26.01.2021 | 15,41 | 15,43 | 15,07 | 15,12 | -0,92% | 144.770,00 |
| 25.01.2021 | 15,16 | 15,28 | 14,89 | 15,26 | -0,46% | 144.159,00 |
| 22.01.2021 | 15,29 | 15,41 | 15,22 | 15,33 | -0,97% | 177.468,00 |