123,710€
-0,20%
Echtzeit-Aktienkurs Extra Space Storage Inc.
Bid:
Ask:
Aktienkurse zur Extra Space Storage Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 119,24 | 119,82 | 118,50 | 119,66 | 0,29% | - |
| 04.05.2026 | 121,08 | 121,51 | 118,74 | 119,31 | -2,37% | 335,00 |
| 30.04.2026 | 120,46 | 122,41 | 118,85 | 122,21 | 1,48% | - |
| 29.04.2026 | 120,56 | 121,85 | 118,72 | 120,43 | 0,48% | 41,00 |
| 28.04.2026 | 119,21 | 120,98 | 118,10 | 119,85 | 0,55% | 455,00 |
| 27.04.2026 | 121,26 | 121,74 | 118,78 | 119,19 | -1,67% | 15,00 |
| 24.04.2026 | 122,14 | 122,73 | 120,86 | 121,22 | -0,75% | - |
| 23.04.2026 | 120,80 | 122,57 | 120,18 | 122,14 | 1,08% | - |
| 22.04.2026 | 122,28 | 123,48 | 120,15 | 120,83 | -1,52% | 58,00 |
| 21.04.2026 | 124,80 | 125,16 | 122,53 | 122,70 | -1,49% | 87,00 |
| 20.04.2026 | 123,71 | 124,77 | 122,50 | 124,56 | 0,83% | 18,00 |
| 17.04.2026 | 120,17 | 123,68 | 119,90 | 123,53 | 2,70% | 40,00 |
| 16.04.2026 | 119,45 | 120,96 | 119,45 | 120,28 | 0,69% | - |
| 15.04.2026 | 120,00 | 120,16 | 117,74 | 119,46 | -0,28% | 8,00 |
| 14.04.2026 | 118,82 | 120,20 | 118,24 | 119,80 | 0,75% | 66,00 |
| 13.04.2026 | 118,71 | 118,97 | 117,10 | 118,91 | 0,38% | 191,00 |
| 10.04.2026 | 119,14 | 119,99 | 117,89 | 118,46 | -0,49% | - |
| 09.04.2026 | 118,12 | 119,15 | 117,04 | 119,04 | 0,79% | 74,00 |
| 08.04.2026 | 115,18 | 118,76 | 114,87 | 118,11 | 3,10% | 120,00 |
| 07.04.2026 | 116,19 | 116,41 | 114,23 | 114,56 | -1,13% | 105,00 |
| 02.04.2026 | 114,35 | 116,31 | 113,77 | 115,87 | 1,33% | 333,00 |
| 01.04.2026 | 113,39 | 114,51 | 112,38 | 114,35 | 0,71% | 522,00 |
| 31.03.2026 | 112,00 | 114,10 | 111,30 | 113,54 | 1,47% | 50,00 |
| 30.03.2026 | 111,98 | 114,89 | 111,41 | 111,90 | -0,13% | 27,00 |
| 27.03.2026 | 113,19 | 113,70 | 111,81 | 112,05 | -0,95% | 187,00 |
| 26.03.2026 | 112,61 | 114,07 | 112,04 | 113,13 | 0,52% | - |
| 25.03.2026 | 111,89 | 113,27 | 110,21 | 112,55 | 0,67% | 390,00 |
| 24.03.2026 | 113,73 | 114,15 | 111,70 | 111,80 | -1,56% | 1.620,00 |
| 23.03.2026 | 112,61 | 115,71 | 111,36 | 113,57 | 0,67% | 24,00 |
| 20.03.2026 | 117,52 | 117,72 | 112,10 | 112,81 | -3,86% | 132,00 |
| 19.03.2026 | 119,21 | 119,83 | 116,69 | 117,34 | -1,35% | - |
| 18.03.2026 | 119,87 | 121,04 | 118,65 | 118,94 | -0,41% | 955,00 |
| 17.03.2026 | 121,48 | 123,94 | 119,06 | 119,43 | -1,54% | 150,00 |
| 16.03.2026 | 122,29 | 124,19 | 120,70 | 121,30 | -2,07% | 167,00 |
| 13.03.2026 | 122,01 | 124,47 | 120,90 | 123,86 | 1,82% | 80,00 |
| 12.03.2026 | 122,43 | 122,72 | 120,43 | 121,65 | -0,40% | 50,00 |
| 11.03.2026 | 126,16 | 126,71 | 121,77 | 122,14 | -3,35% | 12,00 |
| 10.03.2026 | 125,88 | 127,48 | 124,08 | 126,37 | 0,43% | - |
| 09.03.2026 | 125,55 | 126,71 | 122,91 | 125,83 | -0,33% | - |
| 06.03.2026 | 127,03 | 127,67 | 124,96 | 126,25 | -0,62% | 15,00 |
| 05.03.2026 | 129,45 | 129,73 | 126,70 | 127,04 | -1,64% | 117,00 |
| 04.03.2026 | 128,95 | 129,32 | 126,44 | 129,16 | 0,11% | 56,00 |
| 03.03.2026 | 130,75 | 131,15 | 127,28 | 129,02 | -1,13% | 63,00 |
| 02.03.2026 | 128,63 | 131,31 | 125,80 | 130,50 | 2,05% | 30,00 |
| 27.02.2026 | 125,15 | 128,23 | 124,18 | 127,88 | 2,14% | 32,00 |
| 26.02.2026 | 124,34 | 126,29 | 124,16 | 125,20 | 0,66% | 17,00 |
| 25.02.2026 | 126,86 | 127,73 | 124,35 | 124,38 | -2,19% | 337,00 |
| 24.02.2026 | 127,83 | 128,47 | 126,07 | 127,17 | -0,40% | 24,00 |
| 23.02.2026 | 129,27 | 131,45 | 126,81 | 127,68 | -1,60% | 69,00 |
| 20.02.2026 | 124,36 | 129,89 | 123,76 | 129,76 | 4,49% | 101,00 |
| 19.02.2026 | 123,12 | 124,46 | 122,17 | 124,19 | 0,75% | 17,00 |
| 18.02.2026 | 124,90 | 125,78 | 122,89 | 123,26 | -1,17% | 111,00 |
| 17.02.2026 | 123,68 | 125,53 | 123,25 | 124,73 | 0,99% | - |
| 16.02.2026 | 123,40 | 123,55 | 123,30 | 123,50 | 0,16% | 15,00 |
| 13.02.2026 | 121,70 | 123,30 | 118,50 | 123,30 | 1,40% | 405,00 |
| 12.02.2026 | 120,05 | 122,50 | 119,60 | 121,60 | 1,29% | - |
| 11.02.2026 | 118,70 | 120,05 | 117,80 | 120,05 | 1,01% | 17,00 |
| 10.02.2026 | 117,90 | 119,93 | 116,65 | 118,85 | 0,91% | 134,00 |
| 09.02.2026 | 118,08 | 118,25 | 116,88 | 117,78 | -0,61% | 14,00 |
| 06.02.2026 | 117,40 | 118,95 | 117,23 | 118,50 | 0,70% | 14,00 |
| 05.02.2026 | 119,98 | 120,38 | 116,68 | 117,68 | -1,90% | 8,00 |
| 04.02.2026 | 116,68 | 120,93 | 116,63 | 119,95 | 2,74% | 680,00 |
| 03.02.2026 | 114,43 | 118,25 | 114,35 | 116,75 | 1,81% | 248,00 |
| 02.02.2026 | 116,20 | 116,78 | 114,63 | 114,68 | -1,50% | - |
| 30.01.2026 | 116,30 | 116,55 | 114,60 | 116,43 | 0,39% | 240,00 |
| 29.01.2026 | 114,38 | 116,68 | 114,28 | 115,98 | 1,11% | 15,00 |
| 28.01.2026 | 116,60 | 117,90 | 114,45 | 114,70 | -1,14% | 1.101,00 |
| 27.01.2026 | 117,98 | 118,20 | 115,95 | 116,03 | -1,55% | 15,00 |
| 26.01.2026 | 119,25 | 119,60 | 117,75 | 117,85 | -1,46% | - |
| 23.01.2026 | 122,50 | 123,03 | 119,58 | 119,60 | -2,15% | - |
| 22.01.2026 | 124,48 | 125,13 | 122,23 | 122,23 | -1,81% | 102,00 |
| 21.01.2026 | 124,15 | 125,55 | 122,88 | 124,48 | 0,18% | 70,00 |
| 20.01.2026 | 127,20 | 127,25 | 124,18 | 124,25 | -2,03% | 70,00 |
| 19.01.2026 | 127,80 | 127,83 | 126,75 | 126,83 | -1,15% | 75,00 |
| 16.01.2026 | 126,80 | 129,25 | 125,65 | 128,30 | 1,24% | 675,00 |
| 15.01.2026 | 124,60 | 126,85 | 123,35 | 126,73 | 1,93% | 695,00 |
| 14.01.2026 | 120,60 | 124,63 | 119,98 | 124,33 | 3,05% | 89,00 |
| 13.01.2026 | 120,25 | 120,75 | 117,88 | 120,65 | 0,33% | 77,00 |
| 12.01.2026 | 119,18 | 121,10 | 118,20 | 120,25 | 0,56% | 79,00 |
| 09.01.2026 | 117,13 | 120,15 | 116,75 | 119,58 | 2,24% | 218,00 |
| 08.01.2026 | 113,85 | 117,43 | 113,20 | 116,95 | 1,94% | 160,00 |
| 07.01.2026 | 115,88 | 116,50 | 113,98 | 114,73 | -1,08% | 14,00 |
| 06.01.2026 | 111,70 | 116,80 | 111,28 | 115,98 | 3,69% | 50,00 |
| 05.01.2026 | 112,08 | 112,85 | 111,28 | 111,85 | 0,09% | 82,00 |
| 02.01.2026 | 110,98 | 111,78 | 110,28 | 111,75 | 0,45% | 49,00 |
| 30.12.2025 | 110,85 | 111,28 | 110,75 | 111,25 | 0,18% | 126,00 |
| 29.12.2025 | 111,13 | 112,63 | 110,75 | 111,05 | 1,25% | 1.393,00 |
| 23.12.2025 | 111,00 | 111,18 | 109,53 | 109,68 | -1,33% | 93,00 |
| 22.12.2025 | 111,03 | 112,03 | 109,83 | 111,15 | 0,00% | 219,00 |
| 19.12.2025 | 111,83 | 111,93 | 110,38 | 111,15 | -0,45% | 63,00 |
| 18.12.2025 | 112,35 | 113,13 | 111,35 | 111,65 | -0,67% | 257,00 |
| 17.12.2025 | 111,70 | 113,40 | 110,38 | 112,40 | 1,03% | 1.069,00 |
| 16.12.2025 | 113,33 | 113,33 | 111,20 | 111,25 | -1,87% | 160,00 |
| 15.12.2025 | 113,33 | 114,48 | 112,83 | 113,38 | -1,05% | 46,00 |
| 12.12.2025 | 113,33 | 114,68 | 113,33 | 114,58 | 1,08% | 77,00 |
| 11.12.2025 | 111,08 | 113,35 | 110,20 | 113,35 | 2,07% | - |
| 10.12.2025 | 108,90 | 111,35 | 108,58 | 111,05 | 1,88% | 22,00 |
| 09.12.2025 | 110,53 | 111,43 | 108,15 | 109,00 | -1,34% | 332,00 |
| 08.12.2025 | 111,15 | 112,45 | 110,20 | 110,48 | -0,76% | 131,00 |
| 05.12.2025 | 112,75 | 113,33 | 111,08 | 111,33 | -1,09% | 80,00 |