גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אקסטרה ספייס סטורג' > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 23.09.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אקסטרה ספייס סטורג'

Extra Space Storage

מניה EXR ניו-יורק USD--

שער

--

שינוי

--

שינוי ב USD

--

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	134.97	134.97	134.97	134.97	0.00
16:50	134.095	134.095	134.095	134.095	12,555.00
17:00	133.355	133.355	133.355	133.355	80,798.00
17:10	133.25	133.25	133.25	133.25	35,082.00
17:20	134.24	134.24	134.24	134.24	61,721.00
17:30	133.76	133.76	133.76	133.76	17,780.00
17:40	133.8	133.8	133.8	133.8	5,160.00
17:50	133.6	133.6	133.6	133.6	36,088.00
18:00	133.71	133.71	133.71	133.71	50,395.00
18:10	133.53	133.53	133.53	133.53	41,979.00
18:20	133.49	133.49	133.49	133.49	6,382.00
18:30	133.265	133.265	133.265	133.265	14,593.00
18:40	133.2	133.2	133.2	133.2	61,008.00
18:50	133.35	133.35	133.35	133.35	19,922.00
19:00	133.27	133.27	133.27	133.27	13,542.00
19:10	133.95	133.95	133.95	133.95	41,906.00
19:20	134.03	134.03	134.03	134.03	34,874.00
19:30	133.66	133.66	133.66	133.66	7,202.00
19:40	133.835	133.835	133.835	133.835	42,780.00
19:50	134.06	134.06	134.06	134.06	86,466.00
20:00	133.62	133.62	133.62	133.62	10,527.00
20:10	133.51	133.51	133.51	133.51	9,350.00
20:20	133.78	133.78	133.78	133.78	18,583.00
20:30	133.79	133.79	133.79	133.79	23,513.00
20:40	133.885	133.885	133.885	133.885	15,988.00
20:50	134.33	134.33	134.33	134.33	8,989.00
21:00	134.545	134.545	134.545	134.545	10,199.00
21:10	134.69	134.69	134.69	134.69	6,274.00
21:20	134.8251	134.8251	134.8251	134.8251	12,366.00
21:30	134.711	134.711	134.711	134.711	10,806.00
21:40	134.74	134.74	134.74	134.74	9,666.00
21:50	134.525	134.525	134.525	134.525	8,551.00
22:00	134.35	134.35	134.35	134.35	11,614.00
22:10	134.03	134.03	134.03	134.03	9,966.00
22:20	134.07	134.07	134.07	134.07	19,649.00
22:30	134.16	134.16	134.16	134.16	40,250.00
22:40	134.455	134.455	134.455	134.455	13,501.00
22:50	134.29	134.29	134.29	134.29	29,231.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.09.2026 17:00	138.92	138.07	138.16	138.875	216,729.00
18.09.2026 17:30	139.175	138.775	138.775	139.065	595,021.00
18.09.2026 18:00	139.445	138.99	139.21	139.37	649,810.00
18.09.2026 18:30	139.49	139.21	139.2575	139.38	710,995.00
18.09.2026 19:00	139.505	139.33	139.4	139.46	584,878.00
18.09.2026 19:30	139.47	139.29	139.47	139.32	694,453.00
18.09.2026 20:00	139.32	138.9475	139.32	138.9475	811,215.00
18.09.2026 20:30	139.12	138.86	138.87	139.12	1,405,066.00
18.09.2026 21:00	139.1057	138.515	139.1057	138.59	1,638,062.00
18.09.2026 21:30	138.685	137.955	138.37	138.565	2,671,528.00
18.09.2026 22:00	138.56	138.125	138.475	138.27	2,639,325.00
18.09.2026 22:30	138.29	136.78	138.29	136.78	4,312,524.00
21.09.2026 21:30	137.795	137.795	137.795	137.795	290,659.00
21.09.2026 22:00	137.82	137.61	137.705	137.755	1,779,195.00
21.09.2026 22:30	137.805	137.41	137.775	137.44	3,729,990.00
22.09.2026 16:30	138.305	137.6292	137.9	138.1	41,994.00
22.09.2026 17:00	138.25	137.7575	138.1	137.7575	144,925.00
22.09.2026 17:30	137.78	137.225	137.62	137.355	399,383.00
22.09.2026 18:00	137.86	137.23	137.55	137.83	783,305.00
22.09.2026 18:30	137.77	137.49	137.77	137.59	708,989.00
22.09.2026 19:00	137.9	137.505	137.63	137.605	831,149.00
22.09.2026 19:30	137.73	137.525	137.61	137.705	1,084,268.00
22.09.2026 20:00	137.695	137	137.6925	137.03	1,228,217.00
22.09.2026 20:30	137.105	136.505	137.075	136.82	2,274,352.00
22.09.2026 21:00	137.115	136.17	136.84	136.17	2,566,078.00
22.09.2026 21:30	136.25	135.695	136.125	135.885	3,663,328.00
22.09.2026 22:00	135.945	134.92	135.91	135.25	6,806,118.00
22.09.2026 22:30	135.77	134.945	135.38	134.98	7,139,537.00
23.09.2026 16:30	134.97	133.025	133.93	133.555	346,980.00
23.09.2026 17:00	134.4	133.19	133.47	133.78	857,950.00
23.09.2026 17:30	133.9	133.495	133.9	133.63	1,360,280.00
23.09.2026 18:00	133.76	133.15	133.54	133.32	2,750,215.00
23.09.2026 18:30	133.69	133.15	133.215	133.69	2,418,650.00
23.09.2026 19:00	134.2	133.61	133.89	133.85	2,570,388.00
23.09.2026 19:30	134.07	133.5	133.96	133.64	2,702,447.00
23.09.2026 20:00	134.02	133.51	133.66	134.02	4,046,191.00
23.09.2026 20:30	134.76	133.845	134.03	134.76	4,014,860.00
23.09.2026 21:00	134.9	134.57	134.84	134.62	4,308,746.00
23.09.2026 21:30	134.74	134.21	134.69	134.22	3,897,104.00
23.09.2026 22:00	134.24	133.99	134.12	134.24	5,187,393.00
23.09.2026 22:30	134.5	133.715	134.26	133.81	7,015,778.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
25.09.2025	138.74	137.28	137.66	137.90	224,507.00
26.09.2025	140.40	137.93	138.38	140.02	399,840.00
29.09.2025	141.44	138.93	139.37	141.43	557,627.00
30.09.2025	141.73	139.51	141.45	140.94	312,636.00
01.10.2025	142.10	140.54	141.19	141.18	392,058.00
02.10.2025	141.80	140.24	141.27	141.47	402,070.00
03.10.2025	144.20	141.82	142.17	142.92	409,917.00
06.10.2025	142.50	140.95	142.49	141.60	563,662.00
07.10.2025	143.05	140.59	141.46	142.95	486,917.00
08.10.2025	143.11	141.17	141.92	142.40	478,207.00
09.10.2025	143.90	141.93	142.36	143.19	472,278.00
10.10.2025	144.02	141.68	143.44	142.01	514,245.00
13.10.2025	145.25	142.25	142.28	145.11	671,509.00
14.10.2025	148.65	144.73	144.99	147.90	706,290.00
15.10.2025	152.05	148.44	148.60	149.33	551,571.00
16.10.2025	152.93	149.07	150.04	151.98	519,126.00
17.10.2025	152.60	150.41	151.98	151.58	591,513.00
20.10.2025	153.46	150.43	152.05	151.39	344,327.00
21.10.2025	152.09	150.31	151.66	150.52	457,516.00
22.10.2025	152.55	150.22	151.00	152.13	300,978.00
23.10.2025	152.43	149.50	152.07	150.81	255,079.00
24.10.2025	152.64	150.21	151.67	150.31	274,088.00
27.10.2025	150.25	148.95	149.79	149.55	364,558.00
28.10.2025	149.46	146.74	149.46	146.97	284,383.00
29.10.2025	146.53	141.53	145.97	141.73	544,998.00
30.10.2025	139.00	130.67	137.49	134.78	1,679,868.00
31.10.2025	135.24	133.02	133.55	133.55	1,289,617.00
03.11.2025	132.83	130.25	132.70	131.27	742,051.00
04.11.2025	131.70	129.76	130.96	131.44	642,796.00
05.11.2025	133.27	131.54	132.00	133.03	586,458.00
06.11.2025	133.03	130.78	132.50	131.07	574,258.00
07.11.2025	133.32	130.56	131.41	133.24	461,362.00
10.11.2025	132.99	129.24	132.86	130.58	534,882.00
11.11.2025	133.96	131.79	132.08	133.93	604,269.00
12.11.2025	134.46	132.17	133.76	132.63	965,978.00
13.11.2025	133.58	131.71	132.45	132.01	524,234.00
14.11.2025	133.32	131.71	132.81	132.94	628,673.00
17.11.2025	133.35	130.20	132.92	130.57	549,819.00
18.11.2025	131.11	129.01	130.00	130.35	432,746.00
19.11.2025	130.72	128.16	130.32	129.41	370,895.00
20.11.2025	130.62	128.26	129.75	128.85	634,636.00
21.11.2025	133.26	129.35	129.98	131.53	511,505.00
24.11.2025	132.20	129.52	132.18	130.26	519,512.00
25.11.2025	133.50	131.13	131.13	132.40	437,752.00
26.11.2025	134.10	132.40	132.40	133.31	346,268.00
28.11.2025	134.39	132.83	132.83	133.21	163,802.00
01.12.2025	133.27	131.15	132.20	132.10	378,495.00
02.12.2025	133.01	131.01	132.53	132.57	387,178.00
03.12.2025	133.65	131.93	132.75	132.23	515,199.00
04.12.2025	132.60	130.89	131.93	131.12	455,133.00
05.12.2025	130.79	129.24	130.22	129.55	510,105.00
08.12.2025	130.42	128.43	129.27	128.60	360,073.00
09.12.2025	129.80	125.71	128.74	126.76	715,733.00
10.12.2025	130.19	126.82	126.88	129.84	807,653.00
11.12.2025	133.05	130.25	130.62	133.02	632,149.00
12.12.2025	134.68	133.55	134.28	134.47	781,129.00
15.12.2025	134.15	132.42	133.51	133.36	683,690.00
16.12.2025	133.79	130.66	133.61	130.75	509,287.00
17.12.2025	133.37	129.45	132.03	131.93	778,118.00
18.12.2025	132.65	130.52	132.59	130.90	559,684.00
19.12.2025	131.07	129.37	130.40	130.12	1,080,277.00
22.12.2025	131.68	129.21	129.33	130.71	456,652.00
23.12.2025	131.00	129.14	130.85	129.42	607,774.00
24.12.2025	130.61	129.13	129.82	130.15	252,275.00
26.12.2025	130.93	129.82	129.99	130.77	253,912.00
29.12.2025	131.40	130.28	131.24	130.73	329,359.00
30.12.2025	131.72	130.00	130.82	131.54	309,207.00
31.12.2025	131.75	130.20	131.75	130.24	319,896.00
02.01.2026	131.09	129.35	130.02	130.97	662,625.00
05.01.2026	132.14	130.18	130.85	131.13	591,883.00
06.01.2026	136.58	129.41	129.59	135.53	762,488.00
07.01.2026	136.53	133.16	136.29	133.92	767,308.00
08.01.2026	136.74	131.97	132.68	136.33	863,690.00
09.01.2026	139.82	136.41	136.71	139.16	630,635.00
12.01.2026	141.50	139.05	138.75	140.34	476,278.00
13.01.2026	140.65	137.24	139.92	140.56	639,221.00
14.01.2026	145.15	139.99	140.60	144.83	773,849.00
15.01.2026	147.24	143.03	145.64	147.09	557,665.00
16.01.2026	149.99	145.09	146.21	148.89	694,966.00
20.01.2026	148.83	145.52	148.50	145.61	753,957.00
21.01.2026	146.63	143.89	146.12	145.42	730,209.00
22.01.2026	146.25	143.53	145.31	143.72	524,362.00
23.01.2026	144.47	141.38	143.70	141.53	505,199.00
26.01.2026	141.98	139.87	141.50	140.07	416,395.00
27.01.2026	140.67	138.73	139.20	139.77	426,288.00
28.01.2026	141.19	136.67	140.18	137.09	419,824.00
29.01.2026	139.50	136.75	137.63	138.85	813,833.00
30.01.2026	138.21	136.32	137.51	137.82	1,010,236.00
02.02.2026	138.26	135.13	137.71	135.20	469,050.00
03.02.2026	139.66	135.42	135.60	138.06	952,253.00
04.02.2026	142.70	138.13	138.99	141.65	924,185.00
05.02.2026	140.49	137.70	140.59	138.50	610,460.00
06.02.2026	140.48	138.57	139.33	139.94	624,166.00
09.02.2026	140.98	139.05	140.72	140.31	485,923.00
10.02.2026	142.68	139.02	140.76	141.44	524,551.00
11.02.2026	142.53	139.70	141.04	142.48	480,570.00
12.02.2026	145.54	142.17	142.72	144.29	1,040,398.00
13.02.2026	146.42	140.56	143.72	146.36	1,156,683.00
17.02.2026	149.03	145.92	147.89	147.95	601,835.00
18.02.2026	148.73	144.78	147.74	145.23	778,434.00
19.02.2026	146.50	143.73	145.21	146.04	612,893.00
20.02.2026	153.20	146.44	149.88	152.89	1,011,457.00
23.02.2026	155.19	149.58	152.48	150.46	892,701.00
24.02.2026	151.01	148.27	149.80	149.77	603,177.00
25.02.2026	150.40	146.79	149.56	146.88	522,407.00
26.02.2026	148.70	146.60	147.72	147.64	382,090.00
27.02.2026	151.59	146.68	147.07	151.07	703,883.00
02.03.2026	153.49	149.29	149.64	152.56	568,183.00
03.03.2026	151.06	147.17	149.41	149.81	315,512.00
04.03.2026	150.49	147.00	149.45	150.40	333,044.00
05.03.2026	147.92	146.73	147.73	147.51	328,897.00
06.03.2026	146.91	144.60	146.65	146.57	470,064.00
09.03.2026	146.94	142.14	144.86	146.44	413,809.00
10.03.2026	148.44	144.35	145.83	146.72	489,235.00
11.03.2026	145.96	140.90	145.52	141.45	554,903.00
12.03.2026	141.60	138.76	140.49	140.08	696,662.00
13.03.2026	142.57	140.48	141.96	141.36	415,716.00
16.03.2026	142.79	138.63	140.88	139.51	722,201.00
17.03.2026	143.06	137.84	140.74	138.32	1,115,780.00
18.03.2026	139.18	136.20	139.02	136.38	433,970.00
19.03.2026	137.04	135.02	135.96	135.95	543,022.00
20.03.2026	135.80	129.52	134.99	130.30	741,786.00
23.03.2026	134.53	130.96	132.29	131.85	607,210.00
24.03.2026	131.79	129.43	131.23	129.82	721,144.00
25.03.2026	131.24	127.66	130.42	130.06	534,110.00
26.03.2026	131.76	129.19	129.68	130.53	476,979.00
27.03.2026	131.21	128.79	130.37	128.97	474,691.00
30.03.2026	131.57	127.67	131.12	128.26	513,847.00
31.03.2026	131.98	128.27	129.88	131.16	610,831.00
01.04.2026	132.74	130.42	131.22	132.46	532,794.00
02.04.2026	134.22	131.44	131.53	133.84	385,421.00
06.04.2026	134.59	133.36	133.62	134.09	246,296.00
07.04.2026	134.36	132.20	133.70	132.94	538,216.00
08.04.2026	138.84	135.07	135.13	137.75	876,849.00
09.04.2026	139.62	136.68	136.56	139.24	730,591.00
10.04.2026	140.74	138.27	139.32	138.84	336,911.00
13.04.2026	139.90	137.13	138.26	139.74	315,906.00
14.04.2026	141.71	139.03	139.62	141.48	420,835.00
15.04.2026	141.10	138.90	140.88	141.00	603,489.00
16.04.2026	142.37	140.92	141.34	141.64	366,864.00
17.04.2026	146.14	141.55	141.82	145.38	505,431.00
20.04.2026	146.97	144.09	145.04	146.93	583,146.00
21.04.2026	147.24	143.66	146.63	143.70	574,711.00
22.04.2026	145.02	140.55	144.36	141.36	646,551.00
23.04.2026	143.39	140.83	142.46	142.66	741,781.00
24.04.2026	143.73	141.52	142.79	142.11	665,572.00
27.04.2026	142.80	139.51	141.86	139.56	453,774.00
28.04.2026	141.65	137.99	140.35	141.04	1,473,919.00
29.04.2026	142.36	138.82	140.33	140.48	922,760.00
30.04.2026	143.71	139.57	139.85	143.36	972,374.00
01.05.2026	143.63	141.72	144.13	142.07	457,323.00
05.05.2026	140.44	138.57	139.47	139.75	440,354.00
06.05.2026	145.55	140.62	141.84	143.74	439,094.00
07.05.2026	144.24	142.13	143.39	143.30	351,771.00
08.05.2026	144.60	143.08	143.34	143.38	242,759.00
11.05.2026	144.82	143.39	143.93	144.62	413,641.00
12.05.2026	145.60	142.65	144.88	144.88	316,549.00
13.05.2026	144.21	141.81	143.74	142.44	415,952.00
14.05.2026	144.90	141.39	143.79	142.21	460,456.00
15.05.2026	141.27	136.70	141.27	136.88	348,761.00
18.05.2026	139.67	136.70	137.90	139.28	468,665.00
19.05.2026	140.69	136.95	138.77	140.35	369,387.00
20.05.2026	144.24	140.54	141.77	142.11	446,945.00
21.05.2026	144.00	140.25	140.60	143.93	1,314,455.00
22.05.2026	145.18	142.28	144.26	143.28	334,546.00
26.05.2026	144.60	142.50	143.07	144.09	295,556.00
27.05.2026	145.73	143.26	144.44	144.48	338,475.00
28.05.2026	147.21	142.48	143.05	145.84	328,684.00
29.05.2026	145.56	143.30	145.28	144.38	491,408.00
01.06.2026	143.32	140.24	142.51	140.26	274,971.00
02.06.2026	142.31	139.88	140.35	142.26	281,244.00
03.06.2026	145.64	142.86	142.57	143.07	500,086.00
04.06.2026	146.52	143.88	145.37	145.86	295,658.00
05.06.2026	147.49	145.23	144.86	145.29	620,572.00
08.06.2026	145.70	143.93	145.91	144.98	367,179.00
09.06.2026	150.40	146.02	146.32	148.23	772,245.00
10.06.2026	151.75	148.72	149.01	149.64	596,474.00
11.06.2026	151.65	148.70	150.09	150.29	487,065.00
12.06.2026	151.70	149.08	149.66	150.58	352,483.00
15.06.2026	149.57	146.49	148.91	146.75	476,652.00
16.06.2026	149.32	146.19	149.00	146.48	464,541.00
17.06.2026	146.22	142.79	145.51	143.88	378,703.00
18.06.2026	146.59	144.24	145.09	145.33	718,823.00
22.06.2026	146.98	144.65	145.26	146.10	473,556.00
23.06.2026	148.52	146.19	146.53	147.80	431,995.00
24.06.2026	149.09	144.57	148.54	145.95	800,146.00
25.06.2026	147.54	144.05	146.95	147.30	391,482.00
26.06.2026	149.63	148.01	148.25	149.21	387,926.00
29.06.2026	148.42	146.46	148.01	148.30	289,953.00
30.06.2026	146.77	144.78	146.11	145.09	427,241.00
01.07.2026	148.02	145.88	145.95	147.32	397,013.00
02.07.2026	149.62	148.00	149.35	149.35	278,391.00
06.07.2026	148.68	144.94	148.31	146.18	297,013.00
07.07.2026	149.53	147.11	146.77	147.70	203,699.00
08.07.2026	146.81	145.07	146.81	145.26	48,363.00
09.07.2026	145.36	142.31	144.94	142.69	247,394.00
10.07.2026	144.46	142.58	143.43	143.27	177,129.00
13.07.2026	146.19	144.37	142.90	145.36	396,192.00
14.07.2026	146.22	145.09	144.46	145.52	456,642.00
15.07.2026	147.73	144.39	146.48	144.72	358,680.00
16.07.2026	150.46	144.82	145.32	150.29	419,464.00
17.07.2026	152.72	147.62	150.13	148.17	303,790.00
20.07.2026	147.82	145.93	147.45	147.31	300,884.00
21.07.2026	147.42	144.79	147.10	145.37	552,907.00
22.07.2026	146.09	144.27	145.80	145.03	874,276.00
23.07.2026	146.60	144.28	144.17	145.42	638,431.00
24.07.2026	148.35	144.42	145.69	147.80	456,153.00
27.07.2026	150.66	147.27	146.95	148.24	711,346.00
28.07.2026	153.34	149.25	149.52	152.08	879,051.00
29.07.2026	158.88	152.30	155.33	152.79	1,349,694.00
30.07.2026	151.10	146.50	151.65	148.13	926,875.00
31.07.2026	148.88	146.04	148.22	148.09	689,510.00
03.08.2026	150.82	148.82	149.32	149.74	703,389.00
04.08.2026	150.16	147.35	148.65	149.84	421,675.00
05.08.2026	150.21	148.50	150.35	149.98	300,942.00
06.08.2026	152.14	149.21	151.76	149.53	319,976.00
07.08.2026	151.35	148.86	149.50	149.44	307,522.00
10.08.2026	148.01	145.37	147.81	146.69	312,077.00
11.08.2026	147.49	145.76	145.79	146.54	247,140.00
12.08.2026	147.40	145.34	146.34	146.77	297,775.00
13.08.2026	149.55	147.26	147.64	149.39	243,344.00
14.08.2026	149.99	147.86	148.95	147.86	191,416.00
17.08.2026	147.70	146.26	147.07	146.90	284,117.00
18.08.2026	148.76	146.85	147.73	146.88	324,957.00
19.08.2026	149.97	147.56	148.75	147.91	330,251.00
20.08.2026	148.38	146.47	147.01	147.26	254,976.00
21.08.2026	147.62	146.16	147.49	146.82	276,584.00
24.08.2026	147.79	144.89	145.95	146.24	278,460.00
25.08.2026	146.99	144.35	146.25	144.87	367,133.00
26.08.2026	145.81	143.82	144.48	144.10	254,363.00
27.08.2026	145.12	142.51	145.12	142.79	413,759.00
28.08.2026	143.79	142.72	143.31	142.92	360,448.00
31.08.2026	142.46	139.88	142.00	141.03	575,330.00
01.09.2026	141.89	138.95	141.10	140.08	858,291.00
02.09.2026	140.67	137.92	139.50	140.53	262,237.00
03.09.2026	141.63	139.57	141.29	140.98	399,640.00
04.09.2026	141.84	139.15	140.51	139.22	497,725.00
08.09.2026	140.43	138.73	139.00	139.15	529,093.00
09.09.2026	140.19	135.55	140.07	135.66	370,094.00
10.09.2026	137.12	135.16	135.98	136.42	930,245.00
11.09.2026	138.70	136.26	137.39	137.58	759,997.00
14.09.2026	140.10	137.43	138.87	139.40	1,025,253.00
15.09.2026	139.21	136.46	137.97	137.32	452,888.00
16.09.2026	138.58	135.85	136.84	136.45	344,111.00
17.09.2026	139.14	137.65	138.65	139.08	414,907.00
18.09.2026	139.52	136.71	138.51	136.75	790,585.00
21.09.2026	138.41	136.63	137.51	137.50	515,417.00
22.09.2026	138.30	134.72	137.96	134.98	946,453.00
23.09.2026	135.04	132.98	133.90	133.82	1,187,210.00

צרו איתנו קשר *5988