165,040$
-0,28%
Echtzeit-Aktienkurs Extra Space Storage Inc.
Bid:
Ask:
Aktienkurse zur Extra Space Storage Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 163,82 | 165,55 | 162,26 | 165,04 | -0,28% | 694.927,00 |
| 19.11.2024 | 164,90 | 166,50 | 164,25 | 165,51 | 0,37% | 901.122,00 |
| 18.11.2024 | 163,78 | 165,18 | 163,38 | 164,90 | 0,21% | 768.101,00 |
| 15.11.2024 | 162,65 | 165,12 | 161,26 | 164,56 | 0,69% | 1.130.125,00 |
| 14.11.2024 | 163,37 | 165,15 | 161,84 | 163,43 | -0,37% | 860.031,00 |
| 13.11.2024 | 164,52 | 165,31 | 162,88 | 164,04 | 0,91% | 706.720,00 |
| 12.11.2024 | 164,45 | 165,79 | 161,92 | 162,56 | -1,76% | 1.421.781,00 |
| 11.11.2024 | 166,82 | 168,68 | 165,25 | 165,48 | -1,32% | 824.977,00 |
| 08.11.2024 | 165,01 | 169,38 | 164,46 | 167,70 | 2,17% | 707.962,00 |
| 07.11.2024 | 162,40 | 164,46 | 161,04 | 164,14 | 1,92% | 747.188,00 |
| 06.11.2024 | 168,18 | 169,01 | 156,79 | 161,04 | -4,45% | 1.678.429,00 |
| 05.11.2024 | 162,63 | 168,70 | 161,57 | 168,54 | 3,07% | 774.103,00 |
| 04.11.2024 | 162,10 | 163,73 | 161,12 | 163,52 | 1,48% | 1.160.314,00 |
| 01.11.2024 | 163,30 | 165,26 | 161,12 | 161,13 | -1,33% | 749.569,00 |
| 31.10.2024 | 163,69 | 166,97 | 162,40 | 163,30 | -0,87% | 1.332.185,00 |
| 30.10.2024 | 164,64 | 168,95 | 163,69 | 164,74 | -0,53% | 1.525.073,00 |
| 29.10.2024 | 166,53 | 167,98 | 165,03 | 165,62 | -1,10% | 1.311.564,00 |
| 28.10.2024 | 167,95 | 169,57 | 166,53 | 167,46 | 0,64% | 563.895,00 |
| 25.10.2024 | 168,39 | 169,27 | 166,02 | 166,40 | -1,12% | 462.136,00 |
| 24.10.2024 | 169,15 | 170,04 | 168,16 | 168,28 | -0,46% | 596.277,00 |
| 23.10.2024 | 166,28 | 169,92 | 165,67 | 169,06 | 1,75% | 813.972,00 |
| 22.10.2024 | 164,60 | 167,10 | 164,20 | 166,15 | 0,82% | 626.673,00 |
| 21.10.2024 | 169,12 | 170,18 | 164,60 | 164,80 | -3,78% | 675.706,00 |
| 18.10.2024 | 170,92 | 171,86 | 169,12 | 171,28 | 0,74% | 980.658,00 |
| 17.10.2024 | 172,05 | 172,56 | 169,51 | 170,03 | -1,21% | 1.084.004,00 |
| 16.10.2024 | 171,17 | 172,88 | 170,91 | 172,12 | 0,58% | 1.016.416,00 |
| 15.10.2024 | 171,97 | 174,65 | 170,69 | 171,13 | -0,01% | 937.672,00 |
| 14.10.2024 | 169,19 | 171,56 | 168,59 | 171,14 | 0,35% | 527.384,00 |
| 11.10.2024 | 170,37 | 171,15 | 169,23 | 170,54 | 0,45% | 630.229,00 |
| 10.10.2024 | 170,99 | 172,72 | 169,45 | 169,77 | -1,30% | 1.178.527,00 |
| 09.10.2024 | 171,01 | 172,31 | 170,21 | 172,01 | 0,61% | 895.873,00 |
| 08.10.2024 | 170,54 | 171,56 | 169,76 | 170,96 | 0,92% | 1.263.302,00 |
| 07.10.2024 | 169,18 | 169,43 | 166,78 | 169,40 | -0,05% | 831.364,00 |
| 04.10.2024 | 174,63 | 174,63 | 169,30 | 169,48 | -3,87% | 991.872,00 |
| 03.10.2024 | 177,54 | 177,67 | 174,84 | 176,31 | -0,52% | 640.335,00 |
| 02.10.2024 | 176,12 | 177,44 | 174,53 | 177,23 | -0,59% | 542.751,00 |
| 01.10.2024 | 181,42 | 181,42 | 177,23 | 178,28 | -1,06% | 751.587,00 |
| 30.09.2024 | 177,08 | 180,66 | 176,26 | 180,19 | 1,67% | 1.587.862,00 |
| 27.09.2024 | 178,00 | 178,40 | 176,38 | 177,23 | 0,35% | 1.558.747,00 |
| 26.09.2024 | 181,32 | 181,52 | 175,44 | 176,61 | -2,61% | 2.336.495,00 |
| 25.09.2024 | 182,54 | 182,89 | 180,99 | 181,34 | -0,45% | 603.051,00 |
| 24.09.2024 | 182,20 | 183,08 | 181,22 | 182,16 | -0,54% | 727.052,00 |
| 23.09.2024 | 181,67 | 183,22 | 180,35 | 183,14 | 1,51% | 1.086.320,00 |
| 20.09.2024 | 178,34 | 180,60 | 177,20 | 180,41 | 0,18% | 2.291.674,00 |
| 19.09.2024 | 183,49 | 183,49 | 178,91 | 180,09 | -0,86% | 1.263.255,00 |
| 18.09.2024 | 181,59 | 184,87 | 180,58 | 181,65 | 1,61% | 1.406.752,00 |
| 17.09.2024 | 177,48 | 179,42 | 176,28 | 178,78 | 0,65% | 1.635.807,00 |
| 16.09.2024 | 176,97 | 178,34 | 175,62 | 177,63 | -0,15% | 1.199.212,00 |
| 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 |