177,900$
0,35%
Echtzeit-Aktienkurs Extra Space Storage Inc.
Bid:
Ask:
Aktienkurse zur Extra Space Storage Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 178,14 | 178,93 | 176,24 | 177,90 | 0,35% | 791.031,00 |
| 12.09.2024 | 176,27 | 177,54 | 174,75 | 177,28 | 0,72% | 736.618,00 |
| 11.09.2024 | 174,68 | 176,30 | 172,20 | 176,02 | -0,81% | 853.058,00 |
| 10.09.2024 | 175,55 | 178,33 | 175,34 | 177,45 | 1,55% | 836.854,00 |
| 09.09.2024 | 174,06 | 176,34 | 172,71 | 174,74 | 0,67% | 906.023,00 |
| 06.09.2024 | 173,46 | 174,08 | 171,22 | 173,58 | 0,01% | 992.522,00 |
| 05.09.2024 | 177,13 | 178,00 | 173,15 | 173,56 | -1,24% | 808.065,00 |
| 04.09.2024 | 176,26 | 178,54 | 174,65 | 175,74 | -0,20% | 889.503,00 |
| 03.09.2024 | 176,40 | 177,91 | 174,49 | 176,10 | -0,51% | 751.674,00 |
| 30.08.2024 | 176,36 | 177,30 | 174,30 | 177,00 | 0,83% | 767.387,00 |
| 29.08.2024 | 174,71 | 176,89 | 173,66 | 175,54 | 0,48% | 516.346,00 |
| 28.08.2024 | 177,40 | 178,36 | 173,47 | 174,71 | -2,00% | 709.413,00 |
| 27.08.2024 | 176,56 | 178,94 | 175,72 | 178,28 | 0,33% | 507.643,00 |
| 26.08.2024 | 178,96 | 179,23 | 176,91 | 177,70 | -0,29% | 722.675,00 |
| 23.08.2024 | 174,23 | 178,63 | 173,25 | 178,22 | 2,60% | 791.986,00 |
| 22.08.2024 | 171,83 | 173,81 | 171,22 | 173,70 | 1,57% | 674.932,00 |
| 21.08.2024 | 169,98 | 171,28 | 167,58 | 171,02 | 0,98% | 439.269,00 |
| 20.08.2024 | 169,45 | 170,00 | 168,44 | 169,36 | 0,08% | 476.641,00 |
| 19.08.2024 | 167,80 | 169,23 | 166,96 | 169,23 | 1,17% | 450.680,00 |
| 16.08.2024 | 166,13 | 168,52 | 165,16 | 167,27 | 0,66% | 868.849,00 |
| 15.08.2024 | 166,93 | 167,92 | 165,16 | 166,17 | -0,31% | 814.581,00 |
| 14.08.2024 | 165,98 | 167,88 | 165,57 | 166,68 | 0,45% | 869.952,00 |
| 13.08.2024 | 165,79 | 166,18 | 163,35 | 165,94 | 1,12% | 494.303,00 |
| 12.08.2024 | 163,83 | 164,71 | 162,35 | 164,11 | -0,17% | 545.414,00 |
| 09.08.2024 | 163,88 | 165,18 | 162,00 | 164,39 | 0,74% | 500.101,00 |
| 08.08.2024 | 160,89 | 163,29 | 159,98 | 163,18 | 0,96% | 701.445,00 |
| 07.08.2024 | 163,50 | 165,57 | 160,53 | 161,63 | -0,96% | 1.155.213,00 |
| 06.08.2024 | 157,86 | 165,33 | 157,04 | 163,20 | 2,81% | 1.500.191,00 |
| 05.08.2024 | 162,73 | 164,42 | 157,89 | 158,74 | -3,76% | 1.797.304,00 |
| 02.08.2024 | 159,89 | 165,64 | 159,89 | 164,95 | 3,18% | 1.446.245,00 |
| 01.08.2024 | 162,07 | 162,80 | 157,94 | 159,86 | 0,15% | 1.257.721,00 |
| 31.07.2024 | 163,53 | 164,04 | 156,67 | 159,62 | -2,13% | 1.681.534,00 |
| 30.07.2024 | 164,33 | 165,75 | 161,95 | 163,10 | -0,54% | 1.141.316,00 |
| 29.07.2024 | 164,30 | 165,26 | 161,74 | 163,99 | -0,38% | 1.010.870,00 |
| 26.07.2024 | 162,53 | 165,93 | 160,73 | 164,61 | 2,44% | 741.623,00 |
| 25.07.2024 | 163,09 | 164,39 | 160,16 | 160,69 | -0,73% | 1.010.463,00 |
| 24.07.2024 | 166,30 | 167,60 | 161,52 | 161,87 | -2,77% | 849.455,00 |
| 23.07.2024 | 165,32 | 167,11 | 164,72 | 166,48 | 0,43% | 854.039,00 |
| 22.07.2024 | 164,53 | 165,84 | 162,35 | 165,77 | 1,02% | 712.706,00 |
| 19.07.2024 | 167,65 | 167,65 | 163,61 | 164,10 | -1,87% | 753.531,00 |
| 18.07.2024 | 166,75 | 171,46 | 165,38 | 167,22 | -0,35% | 1.053.870,00 |
| 17.07.2024 | 165,03 | 167,96 | 164,79 | 167,81 | 1,82% | 1.034.139,00 |
| 16.07.2024 | 163,46 | 165,64 | 162,89 | 164,81 | 1,48% | 823.247,00 |
| 15.07.2024 | 162,61 | 162,71 | 159,28 | 162,40 | 0,30% | 669.037,00 |
| 12.07.2024 | 160,17 | 163,15 | 159,80 | 161,92 | 1,89% | 801.900,00 |
| 11.07.2024 | 156,18 | 159,38 | 155,26 | 158,91 | 3,38% | 889.653,00 |
| 10.07.2024 | 154,53 | 154,89 | 152,36 | 153,72 | 0,12% | 725.955,00 |
| 09.07.2024 | 154,65 | 154,65 | 151,69 | 153,53 | -0,67% | 583.292,00 |
| 08.07.2024 | 154,91 | 155,79 | 153,95 | 154,57 | 0,14% | 459.672,00 |
| 05.07.2024 | 154,80 | 154,80 | 152,78 | 154,36 | 0,10% | 484.359,00 |
| 03.07.2024 | 153,72 | 155,49 | 152,99 | 154,20 | 0,31% | 261.357,00 |
| 02.07.2024 | 151,92 | 154,24 | 151,65 | 153,72 | 1,18% | 637.100,00 |
| 01.07.2024 | 154,25 | 156,05 | 151,68 | 151,92 | -2,25% | 794.913,00 |
| 28.06.2024 | 156,33 | 157,47 | 153,48 | 155,41 | -0,21% | 2.260.373,00 |
| 27.06.2024 | 157,32 | 158,17 | 154,32 | 155,74 | -0,80% | 1.317.723,00 |
| 26.06.2024 | 156,38 | 157,54 | 155,42 | 156,99 | -0,13% | 1.114.534,00 |
| 25.06.2024 | 159,39 | 159,39 | 156,37 | 157,20 | -1,34% | 776.225,00 |
| 24.06.2024 | 158,35 | 160,99 | 157,20 | 159,33 | 0,25% | 925.834,00 |
| 21.06.2024 | 158,28 | 159,23 | 156,88 | 158,93 | 0,59% | 1.563.400,00 |
| 20.06.2024 | 158,48 | 158,89 | 156,33 | 158,00 | -0,80% | 865.433,00 |
| 18.06.2024 | 155,08 | 159,92 | 154,56 | 159,28 | 2,82% | 1.500.437,00 |
| 17.06.2024 | 155,24 | 157,10 | 154,11 | 154,91 | -1,06% | 1.311.229,00 |
| 14.06.2024 | 156,49 | 158,23 | 154,78 | 156,57 | -1,24% | 1.284.193,00 |
| 13.06.2024 | 155,42 | 159,36 | 154,81 | 158,53 | 2,43% | 1.233.767,00 |
| 12.06.2024 | 155,00 | 158,92 | 154,12 | 154,77 | 2,30% | 1.560.911,00 |
| 11.06.2024 | 148,67 | 151,95 | 147,87 | 151,29 | 1,00% | 1.003.950,00 |
| 10.06.2024 | 147,19 | 150,47 | 145,58 | 149,79 | 1,14% | 1.182.025,00 |
| 07.06.2024 | 146,17 | 149,36 | 145,75 | 148,10 | -0,26% | 1.015.322,00 |
| 06.06.2024 | 147,34 | 149,07 | 146,12 | 148,48 | 0,01% | 553.006,00 |
| 05.06.2024 | 148,57 | 149,97 | 147,00 | 148,46 | 0,27% | 873.367,00 |
| 04.06.2024 | 144,90 | 149,54 | 144,46 | 148,06 | 2,15% | 738.153,00 |
| 03.06.2024 | 145,76 | 145,76 | 143,80 | 144,95 | 0,12% | 545.010,00 |
| 31.05.2024 | 143,13 | 145,40 | 142,59 | 144,77 | 2,18% | 1.203.136,00 |
| 30.05.2024 | 140,05 | 141,75 | 139,44 | 141,68 | 2,37% | 539.286,00 |
| 29.05.2024 | 140,13 | 140,94 | 137,55 | 138,40 | -2,78% | 610.010,00 |
| 28.05.2024 | 143,94 | 144,91 | 142,32 | 142,36 | -0,15% | 816.659,00 |
| 24.05.2024 | 143,37 | 143,44 | 142,09 | 142,58 | -0,04% | 459.699,00 |
| 23.05.2024 | 146,16 | 146,16 | 142,42 | 142,63 | -2,56% | 592.441,00 |
| 22.05.2024 | 145,87 | 148,18 | 145,49 | 146,37 | 0,20% | 767.903,00 |
| 21.05.2024 | 149,65 | 150,21 | 144,49 | 146,08 | -2,80% | 1.856.672,00 |
| 20.05.2024 | 151,51 | 152,48 | 150,21 | 150,29 | -1,05% | 735.438,00 |
| 17.05.2024 | 152,41 | 152,42 | 150,83 | 151,89 | 0,36% | 566.808,00 |
| 16.05.2024 | 151,10 | 153,63 | 151,10 | 151,35 | -0,48% | 718.587,00 |
| 15.05.2024 | 151,83 | 152,39 | 150,38 | 152,08 | 2,31% | 943.121,00 |
| 14.05.2024 | 149,24 | 151,17 | 148,18 | 148,65 | 0,51% | 720.302,00 |
| 13.05.2024 | 147,64 | 149,08 | 146,66 | 147,89 | 0,83% | 608.920,00 |
| 10.05.2024 | 146,44 | 147,06 | 145,10 | 146,67 | 0,31% | 710.200,00 |
| 09.05.2024 | 141,69 | 146,25 | 141,12 | 146,22 | 3,74% | 945.095,00 |
| 08.05.2024 | 142,42 | 142,52 | 140,60 | 140,95 | -1,64% | 630.294,00 |
| 07.05.2024 | 144,00 | 144,70 | 142,96 | 143,30 | 0,43% | 1.123.658,00 |
| 06.05.2024 | 143,36 | 143,79 | 140,40 | 142,68 | 0,57% | 1.070.413,00 |
| 03.05.2024 | 142,42 | 143,84 | 141,08 | 141,87 | 1,49% | 969.123,00 |
| 02.05.2024 | 140,03 | 140,58 | 137,61 | 139,79 | 0,79% | 1.586.453,00 |
| 01.05.2024 | 138,81 | 142,79 | 136,44 | 138,70 | 3,29% | 2.020.462,00 |
| 30.04.2024 | 135,47 | 137,38 | 134,17 | 134,28 | -2,26% | 1.800.208,00 |
| 29.04.2024 | 135,19 | 137,96 | 135,19 | 137,38 | 2,93% | 1.101.120,00 |
| 26.04.2024 | 134,38 | 136,35 | 133,34 | 133,47 | -0,27% | 715.088,00 |
| 25.04.2024 | 132,75 | 134,32 | 131,79 | 133,83 | -0,60% | 998.654,00 |
| 24.04.2024 | 132,40 | 136,00 | 131,02 | 134,64 | 1,02% | 1.147.456,00 |
| 23.04.2024 | 132,75 | 135,08 | 132,60 | 133,28 | 0,41% | 1.162.729,00 |