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 | -0,35% | 4.295.996,00 |
| 04.06.2021 | 20,29 | 20,29 | 20,19 | 20,25 | 0,80% | 10.149.484,00 |
| 03.06.2021 | 19,88 | 20,10 | 19,86 | 20,09 | 0,95% | 5.843.324,00 |
| 02.06.2021 | 19,77 | 19,96 | 19,77 | 19,90 | 0,71% | 6.679.249,00 |
| 01.06.2021 | 19,86 | 19,90 | 19,60 | 19,76 | 0,25% | 15.989.531,00 |
| 28.05.2021 | 19,81 | 19,86 | 19,69 | 19,71 | -0,15% | 3.571.839,00 |
| 27.05.2021 | 19,78 | 19,89 | 19,73 | 19,74 | 0,30% | 2.554.939,00 |
| 26.05.2021 | 19,75 | 19,83 | 19,61 | 19,68 | -0,35% | 1.756.364,00 |
| 25.05.2021 | 19,80 | 19,88 | 19,72 | 19,75 | -0,65% | 2.520.973,00 |
| 24.05.2021 | 19,95 | 19,95 | 19,78 | 19,88 | -0,45% | 2.262.299,00 |
| 21.05.2021 | 19,72 | 19,98 | 19,72 | 19,97 | 0,71% | 3.791.525,00 |
| 20.05.2021 | 19,70 | 19,88 | 19,70 | 19,83 | 0,56% | 2.235.969,00 |
| 19.05.2021 | 19,77 | 19,77 | 19,55 | 19,72 | 0,15% | 2.750.448,00 |
| 18.05.2021 | 19,72 | 19,77 | 19,65 | 19,69 | -0,25% | 1.540.822,00 |
| 17.05.2021 | 19,65 | 19,75 | 19,59 | 19,74 | 0,56% | 7.397.833,00 |
| 14.05.2021 | 19,58 | 19,66 | 19,53 | 19,63 | 0,41% | 1.940.976,00 |
| 13.05.2021 | 19,64 | 19,73 | 19,55 | 19,55 | -0,36% | 2.163.095,00 |
| 12.05.2021 | 19,68 | 19,75 | 19,62 | 19,62 | -0,46% | 1.474.192,00 |
| 11.05.2021 | 19,66 | 19,75 | 19,63 | 19,71 | -0,10% | 1.025.907,00 |
| 10.05.2021 | 19,75 | 19,75 | 19,61 | 19,73 | -0,10% | 1.414.756,00 |
| 07.05.2021 | 19,60 | 19,75 | 19,60 | 19,75 | 0,77% | 1.298.812,00 |
| 06.05.2021 | 19,78 | 19,78 | 19,54 | 19,60 | -0,76% | 1.864.899,00 |
| 05.05.2021 | 19,72 | 19,78 | 19,72 | 19,75 | 0,00% | 1.999.311,00 |
| 04.05.2021 | 19,76 | 19,80 | 19,70 | 19,75 | -0,10% | 1.477.965,00 |
| 03.05.2021 | 19,86 | 19,86 | 19,72 | 19,77 | -0,60% | 894.900,00 |
| 30.04.2021 | 19,73 | 19,91 | 19,72 | 19,89 | 0,61% | 2.557.417,00 |
| 29.04.2021 | 19,83 | 19,85 | 19,75 | 19,77 | -0,15% | 1.305.003,00 |
| 28.04.2021 | 19,78 | 19,90 | 19,75 | 19,80 | 0,10% | 1.527.326,00 |
| 27.04.2021 | 19,73 | 19,81 | 19,70 | 19,78 | 0,30% | 4.031.403,00 |
| 26.04.2021 | 19,73 | 19,82 | 19,67 | 19,72 | 0,10% | 1.251.926,00 |
| 23.04.2021 | 19,70 | 19,78 | 19,66 | 19,70 | 0,10% | 2.110.840,00 |
| 22.04.2021 | 19,69 | 19,75 | 19,64 | 19,68 | 0,05% | 1.110.414,00 |
| 21.04.2021 | 19,60 | 19,69 | 19,57 | 19,67 | 0,61% | 1.814.803,00 |
| 20.04.2021 | 19,68 | 19,71 | 19,52 | 19,55 | -0,66% | 2.669.083,00 |
| 19.04.2021 | 19,74 | 19,77 | 19,64 | 19,68 | -0,10% | 1.548.600,00 |
| 16.04.2021 | 19,92 | 19,92 | 19,67 | 19,70 | -0,51% | 2.682.106,00 |
| 15.04.2021 | 19,79 | 19,89 | 19,68 | 19,80 | 0,61% | 2.860.769,00 |
| 14.04.2021 | 19,76 | 19,90 | 19,66 | 19,68 | -0,25% | 4.391.789,00 |
| 13.04.2021 | 19,77 | 19,82 | 19,67 | 19,73 | -0,10% | 1.174.061,00 |
| 12.04.2021 | 19,93 | 19,93 | 19,73 | 19,75 | -0,45% | 2.267.133,00 |
| 09.04.2021 | 19,80 | 19,93 | 19,74 | 19,84 | 0,35% | 1.736.014,00 |
| 08.04.2021 | 19,97 | 19,97 | 19,75 | 19,77 | -0,60% | 1.020.788,00 |
| 07.04.2021 | 19,93 | 20,00 | 19,80 | 19,89 | -0,45% | 1.145.908,00 |
| 06.04.2021 | 19,55 | 20,08 | 19,48 | 19,98 | 1,47% | 4.124.354,00 |
| 05.04.2021 | 19,80 | 19,92 | 19,60 | 19,69 | -0,10% | 2.876.441,00 |
| 01.04.2021 | 19,78 | 19,93 | 19,62 | 19,71 | -0,20% | 3.613.461,00 |
| 31.03.2021 | 19,64 | 19,85 | 19,58 | 19,75 | 0,56% | 2.687.215,00 |
| 30.03.2021 | 19,79 | 19,83 | 19,58 | 19,64 | -0,71% | 3.221.948,00 |
| 29.03.2021 | 19,80 | 19,88 | 19,65 | 19,78 | -0,15% | 1.679.054,00 |
| 26.03.2021 | 19,80 | 19,89 | 19,71 | 19,81 | 0,30% | 1.400.447,00 |
| 25.03.2021 | 19,77 | 19,85 | 19,62 | 19,75 | -0,25% | 4.977.413,00 |
| 24.03.2021 | 20,02 | 20,08 | 19,71 | 19,80 | -0,90% | 4.662.679,00 |
| 23.03.2021 | 19,70 | 20,09 | 19,70 | 19,98 | 1,27% | 3.965.296,00 |
| 22.03.2021 | 19,41 | 19,78 | 19,37 | 19,73 | 1,86% | 4.488.754,00 |
| 19.03.2021 | 19,28 | 19,41 | 19,28 | 19,37 | 0,26% | 8.312.311,00 |
| 18.03.2021 | 19,29 | 19,33 | 19,28 | 19,32 | 0,05% | 7.401.515,00 |
| 17.03.2021 | 19,26 | 19,35 | 19,26 | 19,31 | 0,05% | 7.886.527,00 |
| 16.03.2021 | 19,30 | 19,40 | 19,25 | 19,30 | 0,47% | 15.742.621,00 |
| 15.03.2021 | 19,39 | 19,44 | 19,11 | 19,21 | 13,40% | 42.258.862,00 |
| 12.03.2021 | 16,81 | 17,16 | 16,80 | 16,94 | 1,26% | 848.993,00 |
| 11.03.2021 | 17,00 | 17,06 | 16,64 | 16,73 | -1,41% | 1.127.562,00 |
| 10.03.2021 | 16,76 | 16,98 | 16,61 | 16,97 | 1,31% | 696.482,00 |
| 09.03.2021 | 17,34 | 17,34 | 16,51 | 16,75 | -0,24% | 1.132.507,00 |
| 08.03.2021 | 16,71 | 17,01 | 16,60 | 16,79 | 0,78% | 961.536,00 |
| 05.03.2021 | 16,42 | 16,71 | 15,97 | 16,66 | 1,34% | 1.907.066,00 |
| 04.03.2021 | 16,40 | 16,51 | 16,05 | 16,44 | 0,06% | 1.985.832,00 |
| 03.03.2021 | 16,47 | 16,77 | 16,32 | 16,43 | 0,12% | 764.460,00 |
| 02.03.2021 | 16,29 | 16,51 | 16,22 | 16,41 | 1,36% | 745.154,00 |
| 01.03.2021 | 16,15 | 16,53 | 15,91 | 16,19 | 0,62% | 1.045.069,00 |
| 26.02.2021 | 16,02 | 16,80 | 15,93 | 16,09 | -0,37% | 1.728.084,00 |
| 25.02.2021 | 16,20 | 16,47 | 15,84 | 16,15 | -1,10% | 1.488.709,00 |
| 24.02.2021 | 15,94 | 16,42 | 15,94 | 16,33 | 2,45% | 952.510,00 |
| 23.02.2021 | 15,89 | 16,22 | 15,49 | 15,94 | 0,13% | 1.521.903,00 |
| 22.02.2021 | 15,88 | 16,23 | 15,85 | 15,92 | 0,32% | 943.893,00 |
| 19.02.2021 | 15,30 | 15,96 | 15,30 | 15,87 | 3,86% | 888.258,00 |
| 18.02.2021 | 15,20 | 15,45 | 14,94 | 15,28 | 0,00% | 927.235,00 |
| 17.02.2021 | 15,32 | 15,55 | 15,14 | 15,28 | -0,97% | 706.103,00 |
| 16.02.2021 | 15,51 | 15,67 | 15,36 | 15,43 | -1,03% | 658.233,00 |
| 12.02.2021 | 15,04 | 15,61 | 15,03 | 15,59 | 2,84% | 681.252,00 |
| 11.02.2021 | 14,99 | 15,29 | 14,95 | 15,16 | 1,40% | 856.634,00 |
| 10.02.2021 | 14,80 | 14,97 | 14,71 | 14,95 | 1,15% | 2.236.804,00 |
| 09.02.2021 | 15,25 | 15,31 | 14,73 | 14,78 | -2,89% | 705.375,00 |
| 08.02.2021 | 14,99 | 15,44 | 14,95 | 15,22 | 1,26% | 1.138.576,00 |
| 05.02.2021 | 15,00 | 15,13 | 14,82 | 15,03 | 0,80% | 694.677,00 |
| 04.02.2021 | 14,80 | 15,06 | 14,80 | 14,91 | 0,47% | 620.124,00 |
| 03.02.2021 | 14,82 | 15,00 | 14,59 | 14,84 | 0,82% | 610.918,00 |
| 02.02.2021 | 14,78 | 14,78 | 14,43 | 14,72 | 1,24% | 1.547.378,00 |
| 01.02.2021 | 14,84 | 15,08 | 14,53 | 14,54 | -0,95% | 746.013,00 |
| 29.01.2021 | 15,09 | 15,09 | 14,51 | 14,68 | -2,78% | 831.587,00 |
| 28.01.2021 | 14,62 | 15,30 | 14,57 | 15,10 | 3,57% | 1.341.019,00 |
| 27.01.2021 | 14,92 | 14,99 | 14,36 | 14,58 | -3,57% | 1.489.411,00 |
| 26.01.2021 | 15,41 | 15,43 | 15,07 | 15,12 | -0,92% | 467.051,00 |
| 25.01.2021 | 15,16 | 15,28 | 14,89 | 15,26 | -0,46% | 668.915,00 |
| 22.01.2021 | 14,84 | 15,42 | 14,84 | 15,33 | -0,97% | 470.322,00 |