133,100$
-0,76%
Echtzeit-Aktienkurs Life Storage
Bid:
Ask:
Aktienkurse zur Life Storage Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.07.2023 | 135,00 | 139,20 | 132,94 | 133,10 | -0,76% | 7.205.202,00 |
| 18.07.2023 | 139,82 | 140,48 | 134,04 | 134,12 | -4,08% | 3.209.066,00 |
| 17.07.2023 | 139,19 | 140,99 | 138,52 | 139,82 | 0,46% | 595.224,00 |
| 14.07.2023 | 137,74 | 139,81 | 136,88 | 139,18 | 0,83% | 579.878,00 |
| 13.07.2023 | 135,55 | 138,10 | 134,63 | 138,03 | 1,68% | 432.037,00 |
| 12.07.2023 | 135,28 | 138,30 | 135,28 | 135,75 | 0,03% | 1.025.761,00 |
| 11.07.2023 | 133,51 | 136,06 | 132,95 | 135,71 | 1,51% | 637.113,00 |
| 10.07.2023 | 131,51 | 133,93 | 131,51 | 133,69 | 1,20% | 844.904,00 |
| 07.07.2023 | 131,52 | 133,02 | 130,96 | 132,11 | -0,38% | 671.559,00 |
| 06.07.2023 | 131,97 | 132,77 | 129,24 | 132,62 | -0,72% | 824.420,00 |
| 05.07.2023 | 134,45 | 134,79 | 130,94 | 133,58 | -0,71% | 436.506,00 |
| 03.07.2023 | 132,83 | 134,95 | 132,34 | 134,53 | 1,18% | 160.816,00 |
| 30.06.2023 | 133,11 | 134,40 | 130,16 | 132,96 | 0,52% | 640.290,00 |
| 29.06.2023 | 131,20 | 133,00 | 130,46 | 132,27 | 0,15% | 265.487,00 |
| 28.06.2023 | 131,51 | 132,26 | 130,76 | 132,07 | 0,46% | 518.687,00 |
| 27.06.2023 | 130,18 | 132,04 | 129,72 | 131,47 | 1,33% | 747.813,00 |
| 26.06.2023 | 126,23 | 130,20 | 126,23 | 129,75 | 2,46% | 409.898,00 |
| 23.06.2023 | 127,68 | 129,18 | 126,61 | 126,63 | -1,10% | 533.875,00 |
| 22.06.2023 | 130,83 | 130,83 | 127,28 | 128,04 | -1,79% | 192.643,00 |
| 21.06.2023 | 128,48 | 130,62 | 127,01 | 130,38 | 1,64% | 346.120,00 |
| 20.06.2023 | 128,85 | 129,37 | 127,03 | 128,28 | -1,16% | 783.560,00 |
| 16.06.2023 | 130,77 | 131,47 | 129,03 | 129,78 | -0,34% | 805.430,00 |
| 15.06.2023 | 128,00 | 130,85 | 127,50 | 130,22 | 1,76% | 491.893,00 |
| 14.06.2023 | 128,48 | 129,42 | 127,80 | 127,97 | -0,57% | 454.080,00 |
| 13.06.2023 | 127,07 | 129,58 | 125,91 | 128,71 | 0,14% | 504.446,00 |
| 12.06.2023 | 127,65 | 128,84 | 125,37 | 128,53 | 0,65% | 388.406,00 |
| 09.06.2023 | 129,09 | 129,09 | 126,48 | 127,70 | -1,12% | 514.134,00 |
| 08.06.2023 | 131,03 | 131,71 | 128,42 | 129,14 | -2,17% | 579.978,00 |
| 07.06.2023 | 127,31 | 132,46 | 126,27 | 132,00 | 4,27% | 670.614,00 |
| 06.06.2023 | 127,79 | 128,32 | 126,04 | 126,59 | -0,82% | 641.282,00 |
| 05.06.2023 | 128,59 | 129,76 | 127,48 | 127,64 | -1,10% | 408.899,00 |
| 02.06.2023 | 127,35 | 129,78 | 126,63 | 129,06 | 1,99% | 679.791,00 |
| 01.06.2023 | 126,75 | 127,45 | 124,86 | 126,54 | -0,67% | 480.428,00 |
| 31.05.2023 | 129,51 | 130,13 | 126,58 | 127,39 | -1,39% | 792.920,00 |
| 30.05.2023 | 130,05 | 131,48 | 128,35 | 129,18 | -0,23% | 573.372,00 |
| 26.05.2023 | 128,96 | 129,65 | 127,89 | 129,48 | 0,74% | 343.883,00 |
| 25.05.2023 | 130,21 | 130,21 | 127,65 | 128,53 | -0,73% | 587.480,00 |
| 24.05.2023 | 130,17 | 131,50 | 128,72 | 129,48 | -0,90% | 726.315,00 |
| 23.05.2023 | 131,04 | 131,77 | 130,41 | 130,65 | -0,47% | 235.876,00 |
| 22.05.2023 | 131,25 | 131,95 | 129,94 | 131,27 | 0,47% | 827.343,00 |
| 19.05.2023 | 132,48 | 132,84 | 130,30 | 130,65 | -0,72% | 680.248,00 |
| 18.05.2023 | 130,88 | 132,15 | 130,75 | 131,60 | 0,15% | 245.214,00 |
| 17.05.2023 | 132,09 | 132,80 | 130,78 | 131,40 | -0,06% | 609.901,00 |
| 16.05.2023 | 134,15 | 134,18 | 131,46 | 131,48 | -2,03% | 335.701,00 |
| 15.05.2023 | 135,61 | 135,89 | 133,73 | 134,21 | -0,81% | 699.927,00 |
| 12.05.2023 | 134,63 | 135,34 | 133,64 | 135,31 | 0,59% | 260.203,00 |
| 11.05.2023 | 137,31 | 137,79 | 134,01 | 134,52 | -2,57% | 700.339,00 |
| 10.05.2023 | 138,91 | 139,23 | 136,77 | 138,07 | -0,07% | 1.081.574,00 |
| 09.05.2023 | 137,50 | 138,47 | 135,44 | 138,17 | 0,01% | 1.190.274,00 |
| 08.05.2023 | 134,94 | 138,60 | 134,94 | 138,15 | 1,38% | 623.091,00 |
| 05.05.2023 | 132,98 | 136,42 | 132,97 | 136,27 | 2,53% | 1.138.834,00 |
| 04.05.2023 | 130,55 | 133,81 | 130,36 | 132,91 | 2,09% | 716.814,00 |
| 03.05.2023 | 132,91 | 132,97 | 128,71 | 130,19 | -2,36% | 1.643.929,00 |
| 02.05.2023 | 133,37 | 134,34 | 132,10 | 133,34 | -0,83% | 770.723,00 |
| 01.05.2023 | 134,23 | 134,72 | 132,88 | 134,46 | 0,06% | 380.296,00 |
| 28.04.2023 | 133,61 | 134,96 | 132,66 | 134,38 | 0,94% | 488.011,00 |
| 27.04.2023 | 131,78 | 133,58 | 131,78 | 133,13 | 1,05% | 400.482,00 |
| 26.04.2023 | 132,38 | 133,47 | 131,27 | 131,75 | -0,53% | 418.739,00 |
| 25.04.2023 | 133,64 | 134,43 | 132,45 | 132,45 | -1,10% | 789.829,00 |
| 24.04.2023 | 133,55 | 134,26 | 132,75 | 133,92 | 0,74% | 538.042,00 |
| 21.04.2023 | 134,27 | 134,97 | 132,69 | 132,94 | -0,58% | 1.071.438,00 |
| 20.04.2023 | 134,73 | 135,01 | 132,51 | 133,72 | -0,74% | 1.008.059,00 |
| 19.04.2023 | 136,41 | 137,13 | 134,64 | 134,72 | -1,43% | 1.138.785,00 |
| 18.04.2023 | 137,47 | 138,07 | 134,69 | 136,68 | -0,83% | 1.336.924,00 |
| 17.04.2023 | 137,26 | 138,33 | 135,68 | 137,83 | 0,61% | 921.452,00 |
| 14.04.2023 | 140,31 | 142,29 | 136,33 | 137,00 | -2,30% | 1.499.202,00 |
| 13.04.2023 | 142,71 | 143,68 | 138,01 | 140,22 | -3,00% | 1.467.252,00 |
| 12.04.2023 | 146,44 | 146,66 | 144,47 | 144,55 | -0,60% | 1.225.230,00 |
| 11.04.2023 | 145,38 | 146,01 | 144,53 | 145,42 | 0,23% | 1.299.016,00 |
| 10.04.2023 | 142,92 | 145,12 | 142,08 | 145,08 | 0,94% | 1.397.087,00 |
| 06.04.2023 | 141,58 | 143,84 | 140,46 | 143,73 | 2,09% | 1.545.201,00 |
| 05.04.2023 | 141,44 | 142,13 | 139,38 | 140,79 | -0,06% | 1.518.889,00 |
| 04.04.2023 | 136,98 | 141,46 | 136,02 | 140,88 | 3,79% | 4.302.633,00 |
| 03.04.2023 | 133,50 | 136,86 | 132,17 | 135,73 | 3,54% | 11.571.236,00 |
| 31.03.2023 | 129,13 | 131,21 | 128,64 | 131,09 | 2,24% | 876.111,00 |
| 30.03.2023 | 127,59 | 128,97 | 127,59 | 128,22 | 0,84% | 621.313,00 |
| 29.03.2023 | 125,62 | 127,31 | 125,33 | 127,15 | 2,16% | 623.987,00 |
| 28.03.2023 | 123,98 | 125,38 | 123,58 | 124,46 | -0,54% | 668.859,00 |
| 27.03.2023 | 125,95 | 126,95 | 124,87 | 125,13 | -0,26% | 622.122,00 |
| 24.03.2023 | 122,43 | 125,68 | 122,40 | 125,45 | 2,07% | 1.244.941,00 |
| 23.03.2023 | 123,31 | 125,29 | 122,47 | 122,91 | 0,18% | 968.916,00 |
| 22.03.2023 | 122,86 | 129,99 | 120,22 | 122,69 | -0,96% | 2.274.070,00 |
| 21.03.2023 | 126,13 | 126,86 | 122,04 | 123,88 | -1,51% | 982.766,00 |
| 20.03.2023 | 121,77 | 125,85 | 121,18 | 125,78 | 3,79% | 1.259.766,00 |
| 17.03.2023 | 119,51 | 122,70 | 119,27 | 121,19 | 0,92% | 1.745.652,00 |
| 16.03.2023 | 117,90 | 120,88 | 116,74 | 120,09 | 1,43% | 1.086.112,00 |
| 15.03.2023 | 118,93 | 120,06 | 116,96 | 118,40 | -1,56% | 1.063.188,00 |
| 14.03.2023 | 121,13 | 121,60 | 118,35 | 120,28 | 1,13% | 1.507.425,00 |
| 13.03.2023 | 117,37 | 121,67 | 117,37 | 118,94 | 0,81% | 1.756.106,00 |
| 10.03.2023 | 125,48 | 125,50 | 117,96 | 117,99 | -5,81% | 883.984,00 |
| 09.03.2023 | 127,94 | 129,05 | 125,13 | 125,27 | -1,92% | 449.771,00 |
| 08.03.2023 | 127,79 | 129,38 | 127,34 | 127,72 | -0,06% | 647.880,00 |
| 07.03.2023 | 128,30 | 129,00 | 127,02 | 127,80 | -0,60% | 727.898,00 |
| 06.03.2023 | 127,65 | 128,66 | 126,85 | 128,57 | 0,94% | 711.502,00 |
| 03.03.2023 | 125,72 | 128,46 | 125,72 | 127,37 | 2,11% | 1.677.640,00 |
| 02.03.2023 | 121,92 | 125,41 | 121,54 | 124,74 | 2,25% | 1.419.314,00 |
| 01.03.2023 | 119,97 | 122,62 | 119,03 | 122,00 | 1,23% | 1.405.086,00 |
| 28.02.2023 | 120,14 | 123,04 | 120,10 | 120,52 | 0,05% | 1.360.195,00 |
| 27.02.2023 | 120,59 | 121,81 | 119,88 | 120,46 | 0,96% | 782.525,00 |
| 24.02.2023 | 120,70 | 121,73 | 118,94 | 119,31 | -2,16% | 1.395.569,00 |