Global Self Storage, Inc. SELF
NASDAQ · Vereinigte Staaten · Finanzen
$4,93+0,02 (+0,41 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $4,91 | 0,00 % | $4,92 | $4,97 | $4,87 | 70,70K |
| 2026-09-30 | $4,91 | +0,61 % | $4,97 | $4,97 | $4,88 | 55,60K |
| 2026-09-29 | $4,88 | +1,24 % | $4,85 | $5,00 | $4,80 | 100,10K |
| 2026-09-28 | $4,82 | -4,55 % | $5,05 | $5,05 | $4,82 | 76,10K |
| 2026-09-25 | $5,05 | 0,00 % | $5,00 | $5,07 | $5,00 | 48,40K |
| 2026-09-24 | $5,05 | +0,80 % | $4,97 | $5,07 | $4,97 | 42,10K |
| 2026-09-23 | $5,01 | +0,80 % | $4,99 | $5,08 | $4,99 | 46,20K |
| 2026-09-22 | $4,97 | -0,80 % | $4,98 | $5,12 | $4,97 | 61,30K |
| 2026-09-21 | $5,01 | -0,40 % | $5,08 | $5,08 | $5,00 | 52,00K |
| 2026-09-18 | $5,03 | -0,40 % | $5,06 | $5,11 | $4,97 | 61,70K |
| 2026-09-17 | $5,05 | -0,98 % | $5,11 | $5,11 | $5,04 | 12,70K |
| 2026-09-16 | $5,10 | +0,79 % | $5,05 | $5,15 | $5,01 | 36,40K |
| 2026-09-15 | $5,06 | -0,78 % | $5,14 | $5,17 | $5,05 | 30,70K |
| 2026-09-14 | $5,10 | -0,20 % | $5,07 | $5,15 | $5,03 | 40,80K |
| 2026-09-11 | $5,11 | -0,78 % | $5,17 | $5,19 | $5,11 | 10,10K |
| 2026-09-10 | $5,15 | -0,19 % | $5,12 | $5,19 | $5,11 | 9,30K |
| 2026-09-09 | $5,16 | +0,19 % | $5,20 | $5,21 | $5,15 | 24,30K |
| 2026-09-08 | $5,15 | -1,34 % | $5,22 | $5,28 | $5,15 | 30,00K |
| 2026-09-04 | $5,22 | -1,14 % | $5,28 | $5,30 | $5,15 | 34,20K |
| 2026-09-03 | $5,28 | +0,19 % | $5,49 | $5,49 | $5,22 | 18,90K |
| 2026-09-02 | $5,27 | +0,38 % | $5,38 | $5,44 | $5,26 | 8,40K |
| 2026-09-01 | $5,25 | 0,00 % | $5,30 | $5,43 | $5,25 | 30,50K |
| 2026-08-31 | $5,25 | -4,37 % | $5,48 | $5,60 | $5,25 | 19,70K |
| 2026-08-28 | $5,49 | -1,96 % | $5,63 | $5,70 | $5,45 | 24,50K |
| 2026-08-27 | $5,60 | -0,18 % | $5,69 | $5,69 | $5,42 | 24,90K |
| 2026-08-26 | $5,61 | -0,71 % | $5,56 | $5,67 | $5,46 | 27,10K |
| 2026-08-25 | $5,65 | -0,35 % | $5,75 | $5,75 | $5,50 | 24,80K |
| 2026-08-24 | $5,67 | +2,16 % | $5,60 | $5,69 | $5,47 | 57,20K |
| 2026-08-21 | $5,55 | 0,00 % | $5,58 | $5,60 | $5,26 | 44,90K |
| 2026-08-20 | $5,55 | +2,59 % | $5,32 | $5,59 | $5,17 | 53,00K |
| 2026-08-19 | $5,41 | -0,55 % | $5,37 | $5,45 | $5,32 | 28,10K |
| 2026-08-18 | $5,44 | +3,23 % | $5,23 | $5,44 | $5,21 | 32,50K |
| 2026-08-17 | $5,27 | -1,50 % | $5,28 | $5,35 | $5,27 | 22,20K |
| 2026-08-14 | $5,35 | +3,68 % | $5,15 | $5,35 | $5,15 | 48,50K |
| 2026-08-13 | $5,16 | +0,58 % | $5,18 | $5,23 | $5,13 | 21,90K |
| 2026-08-12 | $5,13 | +0,59 % | $5,10 | $5,23 | $5,10 | 33,70K |
| 2026-08-11 | $5,10 | -2,11 % | $5,19 | $5,20 | $5,10 | 15,70K |
| 2026-08-10 | $5,21 | +1,17 % | $5,13 | $5,22 | $5,10 | 14,50K |
| 2026-08-07 | $5,15 | -2,46 % | $5,21 | $5,22 | $5,12 | 42,10K |
| 2026-08-06 | $5,28 | +2,72 % | $5,17 | $5,29 | $5,12 | 34,90K |
| 2026-08-05 | $5,14 | -0,96 % | $5,14 | $5,18 | $5,08 | 35,50K |
| 2026-08-04 | $5,19 | +0,58 % | $5,12 | $5,22 | $5,06 | 35,80K |
| 2026-08-03 | $5,16 | +1,18 % | $5,10 | $5,20 | $5,05 | 60,90K |
| 2026-07-31 | $5,10 | +0,20 % | $5,11 | $5,12 | $5,07 | 21,10K |
| 2026-07-30 | $5,09 | -0,59 % | $5,06 | $5,11 | $5,04 | 18,50K |
| 2026-07-29 | $5,12 | +0,59 % | $5,15 | $5,15 | $5,05 | 42,40K |
| 2026-07-28 | $5,09 | +0,59 % | $5,08 | $5,14 | $5,06 | 16,30K |
| 2026-07-27 | $5,06 | +0,20 % | $5,05 | $5,13 | $5,05 | 19,40K |
| 2026-07-24 | $5,05 | -0,59 % | $5,10 | $5,11 | $5,00 | 43,00K |
| 2026-07-23 | $5,08 | +0,20 % | $5,08 | $5,10 | $5,06 | 7,60K |
| 2026-07-22 | $5,07 | -1,55 % | $5,15 | $5,16 | $5,07 | 11,90K |
| 2026-07-21 | $5,15 | +1,18 % | $5,11 | $5,16 | $5,09 | 31,80K |
| 2026-07-20 | $5,09 | -0,59 % | $5,12 | $5,12 | $5,08 | 13,70K |
| 2026-07-17 | $5,12 | +0,39 % | $5,11 | $5,19 | $5,07 | 13,00K |
| 2026-07-16 | $5,10 | -0,39 % | $5,09 | $5,16 | $5,09 | 18,10K |
| 2026-07-15 | $5,12 | -0,58 % | $5,20 | $5,20 | $5,12 | 11,80K |
| 2026-07-14 | $5,15 | +1,58 % | $5,18 | $5,22 | $5,10 | 15,20K |
| 2026-07-13 | $5,07 | -0,39 % | $5,08 | $5,12 | $5,07 | 6,60K |
| 2026-07-10 | $5,09 | -2,86 % | $5,17 | $5,17 | $5,09 | 20,90K |
| 2026-07-09 | $5,24 | +0,19 % | $5,19 | $5,25 | $5,01 | 34,60K |
| 2026-07-08 | $5,23 | +1,16 % | $5,18 | $5,25 | $5,16 | 11,80K |
| 2026-07-07 | $5,17 | -0,77 % | $5,24 | $5,25 | $5,17 | 6,90K |
| 2026-07-06 | $5,21 | -0,19 % | $5,24 | $5,24 | $5,15 | 10,00K |
| 2026-07-02 | $5,22 | -0,57 % | $5,28 | $5,28 | $5,15 | 9,30K |
| 2026-07-01 | $5,25 | +0,19 % | $5,21 | $5,27 | $5,12 | 14,40K |
| 2026-06-30 | $5,24 | +1,35 % | $5,20 | $5,29 | $5,10 | 40,20K |
| 2026-06-29 | $5,17 | -0,19 % | $5,19 | $5,20 | $5,07 | 20,00K |
| 2026-06-26 | $5,18 | +1,77 % | $5,01 | $5,18 | $5,01 | 25,70K |
| 2026-06-25 | $5,09 | -0,97 % | $5,10 | $5,15 | $5,07 | 16,30K |
| 2026-06-24 | $5,14 | -0,77 % | $5,10 | $5,14 | $5,10 | 5,10K |
| 2026-06-23 | $5,18 | 0,00 % | $5,18 | $5,18 | $5,11 | 24,90K |
| 2026-06-22 | $5,18 | +1,97 % | $5,09 | $5,18 | $5,07 | 8,50K |
| 2026-06-18 | $5,08 | -0,39 % | $5,07 | $5,16 | $5,07 | 15,00K |
| 2026-06-17 | $5,10 | -1,35 % | $5,18 | $5,18 | $5,07 | 13,70K |
| 2026-06-16 | $5,17 | +1,97 % | $5,12 | $5,17 | $5,08 | 16,10K |
| 2026-06-15 | $5,07 | -1,93 % | $5,18 | $5,18 | $5,07 | 16,20K |
| 2026-06-12 | $5,17 | +0,39 % | $5,16 | $5,27 | $5,16 | 9,50K |
| 2026-06-11 | $5,15 | +0,39 % | $5,13 | $5,16 | $5,11 | 9,30K |
| 2026-06-10 | $5,13 | +0,79 % | $5,14 | $5,16 | $5,10 | 6,00K |
| 2026-06-09 | $5,09 | +1,60 % | $5,07 | $5,13 | $5,06 | 20,20K |
| 2026-06-08 | $5,01 | -1,18 % | $5,07 | $5,13 | $5,01 | 47,80K |
| 2026-06-05 | $5,07 | -0,39 % | $5,11 | $5,13 | $5,07 | 9,30K |
| 2026-06-04 | $5,09 | -0,78 % | $5,09 | $5,14 | $5,09 | 12,90K |
| 2026-06-03 | $5,13 | -0,19 % | $5,10 | $5,15 | $5,10 | 8,70K |
| 2026-06-02 | $5,14 | -0,19 % | $5,12 | $5,16 | $5,12 | 6,00K |
| 2026-06-01 | $5,15 | -0,19 % | $5,12 | $5,16 | $5,12 | 10,60K |
| 2026-05-29 | $5,16 | +1,18 % | $5,10 | $5,16 | $5,08 | 22,10K |
| 2026-05-28 | $5,10 | -1,54 % | $5,20 | $5,20 | $5,09 | 34,10K |
| 2026-05-27 | $5,18 | -0,19 % | $5,21 | $5,21 | $5,15 | 7,70K |
| 2026-05-26 | $5,19 | -1,14 % | $5,18 | $5,22 | $5,15 | 13,30K |