136,900$
-3,72%
Echtzeit-Aktienkurs Extra Space Storage Inc.
Bid:
Ask:
Aktienkurse zur Extra Space Storage Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 140,75 | 141,27 | 136,69 | 136,90 | -3,72% | 974.913,00 |
| 14.05.2026 | 143,63 | 144,90 | 141,39 | 142,19 | -0,15% | 915.477,00 |
| 13.05.2026 | 144,15 | 144,21 | 141,81 | 142,41 | -1,64% | 755.412,00 |
| 12.05.2026 | 145,00 | 145,60 | 142,65 | 144,79 | 0,15% | 770.000,00 |
| 11.05.2026 | 143,83 | 144,83 | 143,39 | 144,58 | 0,89% | 935.995,00 |
| 08.05.2026 | 143,54 | 144,62 | 143,08 | 143,30 | 0,02% | 647.284,00 |
| 07.05.2026 | 144,19 | 144,24 | 142,13 | 143,27 | -0,40% | 1.261.884,00 |
| 06.05.2026 | 141,84 | 145,55 | 140,62 | 143,85 | 2,90% | 1.119.646,00 |
| 05.05.2026 | 139,65 | 140,44 | 138,57 | 139,79 | 0,33% | 1.019.122,00 |
| 04.05.2026 | 140,98 | 141,72 | 138,82 | 139,33 | -1,89% | 782.083,00 |
| 01.05.2026 | 143,56 | 143,65 | 141,72 | 142,02 | -0,91% | 1.083.362,00 |
| 30.04.2026 | 139,72 | 143,71 | 139,57 | 143,33 | 1,99% | 1.914.149,00 |
| 29.04.2026 | 139,97 | 142,36 | 138,82 | 140,53 | -0,35% | 1.984.882,00 |
| 28.04.2026 | 140,35 | 141,65 | 138,00 | 141,02 | 1,06% | 2.524.600,00 |
| 27.04.2026 | 142,05 | 142,80 | 139,51 | 139,54 | -1,79% | 1.137.312,00 |
| 24.04.2026 | 142,74 | 143,73 | 141,52 | 142,09 | -0,40% | 1.257.710,00 |
| 23.04.2026 | 142,38 | 143,39 | 140,83 | 142,66 | 0,97% | 1.446.873,00 |
| 22.04.2026 | 144,39 | 145,02 | 140,55 | 141,29 | -1,64% | 1.201.003,00 |
| 21.04.2026 | 146,66 | 147,25 | 143,64 | 143,64 | -2,25% | 1.266.831,00 |
| 20.04.2026 | 144,52 | 146,97 | 144,09 | 146,95 | 1,09% | 1.082.620,00 |
| 17.04.2026 | 141,71 | 146,19 | 141,55 | 145,36 | 2,63% | 1.139.629,00 |
| 16.04.2026 | 141,61 | 142,39 | 140,92 | 141,64 | 0,41% | 799.836,00 |
| 15.04.2026 | 140,66 | 141,12 | 138,89 | 141,06 | -0,26% | 1.274.047,00 |
| 14.04.2026 | 139,62 | 141,71 | 139,03 | 141,43 | 1,20% | 1.023.926,00 |
| 13.04.2026 | 137,99 | 139,91 | 137,11 | 139,75 | 0,63% | 828.146,00 |
| 10.04.2026 | 140,18 | 140,78 | 138,24 | 138,87 | -0,24% | 971.482,00 |
| 09.04.2026 | 136,75 | 139,62 | 136,68 | 139,21 | 1,07% | 1.297.854,00 |
| 08.04.2026 | 135,12 | 138,84 | 135,07 | 137,73 | 3,60% | 1.701.094,00 |
| 07.04.2026 | 134,36 | 134,36 | 132,20 | 132,95 | -0,83% | 1.162.982,00 |
| 06.04.2026 | 133,94 | 134,59 | 133,01 | 134,06 | 0,15% | 535.806,00 |
| 02.04.2026 | 132,01 | 134,22 | 131,41 | 133,86 | 1,03% | 858.292,00 |
| 01.04.2026 | 131,06 | 132,74 | 130,42 | 132,49 | 1,04% | 1.129.226,00 |
| 31.03.2026 | 129,79 | 131,98 | 128,25 | 131,13 | 2,22% | 1.489.364,00 |
| 30.03.2026 | 130,41 | 131,73 | 127,67 | 128,28 | -0,53% | 997.074,00 |
| 27.03.2026 | 130,14 | 131,22 | 128,79 | 128,96 | -1,17% | 1.089.300,00 |
| 26.03.2026 | 129,32 | 131,76 | 129,19 | 130,49 | 0,38% | 1.006.893,00 |
| 25.03.2026 | 130,42 | 131,24 | 127,65 | 129,99 | 0,15% | 1.250.390,00 |
| 24.03.2026 | 131,18 | 131,79 | 129,43 | 129,79 | -1,55% | 1.471.156,00 |
| 23.03.2026 | 132,80 | 134,53 | 130,96 | 131,83 | 1,21% | 1.380.267,00 |
| 20.03.2026 | 134,92 | 136,07 | 129,47 | 130,26 | -4,21% | 2.046.333,00 |
| 19.03.2026 | 135,80 | 137,04 | 135,00 | 135,99 | -0,28% | 1.077.564,00 |
| 18.03.2026 | 138,26 | 139,29 | 136,20 | 136,37 | -1,44% | 1.152.043,00 |
| 17.03.2026 | 143,42 | 143,42 | 137,84 | 138,36 | -0,82% | 2.117.300,00 |
| 16.03.2026 | 141,75 | 142,83 | 138,63 | 139,50 | -1,32% | 1.533.650,00 |
| 13.03.2026 | 142,17 | 142,57 | 140,47 | 141,37 | 0,85% | 779.846,00 |
| 12.03.2026 | 140,20 | 141,60 | 138,76 | 140,18 | -0,95% | 1.504.501,00 |
| 11.03.2026 | 145,33 | 145,96 | 140,88 | 141,52 | -3,52% | 1.271.086,00 |
| 10.03.2026 | 146,29 | 148,44 | 144,35 | 146,68 | 0,27% | 926.988,00 |
| 09.03.2026 | 142,91 | 146,95 | 142,14 | 146,29 | -0,23% | 830.836,00 |
| 06.03.2026 | 145,40 | 147,35 | 144,61 | 146,62 | -0,60% | 1.051.075,00 |
| 05.03.2026 | 147,81 | 148,22 | 146,73 | 147,50 | -1,90% | 831.297,00 |
| 04.03.2026 | 149,57 | 150,52 | 146,90 | 150,36 | 0,40% | 828.886,00 |
| 03.03.2026 | 150,22 | 151,06 | 147,17 | 149,76 | -1,89% | 766.736,00 |
| 02.03.2026 | 149,51 | 153,49 | 149,29 | 152,65 | 1,07% | 1.209.731,00 |
| 27.02.2026 | 147,45 | 151,59 | 146,68 | 151,03 | 2,30% | 1.788.973,00 |
| 26.02.2026 | 147,66 | 148,80 | 146,60 | 147,64 | 0,52% | 866.823,00 |
| 25.02.2026 | 150,40 | 150,40 | 146,79 | 146,87 | -1,88% | 1.024.719,00 |
| 24.02.2026 | 150,16 | 151,02 | 148,27 | 149,68 | -0,49% | 1.093.917,00 |
| 23.02.2026 | 152,18 | 155,19 | 149,58 | 150,41 | -1,53% | 1.701.628,00 |
| 20.02.2026 | 149,46 | 153,20 | 146,44 | 152,75 | 4,56% | 2.264.633,00 |
| 19.02.2026 | 143,33 | 146,51 | 143,33 | 146,09 | 0,63% | 1.319.023,00 |
| 18.02.2026 | 147,81 | 148,73 | 144,78 | 145,18 | -1,80% | 1.593.839,00 |
| 17.02.2026 | 147,89 | 149,03 | 145,92 | 147,84 | 1,01% | 1.248.128,00 |
| 13.02.2026 | 143,60 | 146,43 | 140,55 | 146,36 | 1,40% | 2.160.716,00 |
| 12.02.2026 | 143,01 | 145,55 | 142,00 | 144,34 | 1,31% | 2.229.228,00 |
| 11.02.2026 | 141,51 | 142,53 | 139,68 | 142,48 | 0,74% | 1.044.989,00 |
| 10.02.2026 | 140,03 | 142,68 | 138,81 | 141,44 | 0,77% | 1.067.941,00 |
| 09.02.2026 | 140,16 | 141,02 | 139,05 | 140,36 | 0,25% | 909.881,00 |
| 06.02.2026 | 140,47 | 140,48 | 138,57 | 140,01 | 1,06% | 1.260.008,00 |
| 05.02.2026 | 140,14 | 140,49 | 137,70 | 138,54 | -2,24% | 1.299.212,00 |
| 04.02.2026 | 138,73 | 142,70 | 138,13 | 141,71 | 2,60% | 1.734.301,00 |
| 03.02.2026 | 135,60 | 139,66 | 135,42 | 138,12 | 2,16% | 1.886.157,00 |
| 02.02.2026 | 136,89 | 138,26 | 135,09 | 135,20 | -2,01% | 1.091.486,00 |
| 30.01.2026 | 137,95 | 138,21 | 136,31 | 137,97 | -0,65% | 2.288.561,00 |
| 29.01.2026 | 137,83 | 139,50 | 136,75 | 138,87 | 1,25% | 1.659.843,00 |
| 28.01.2026 | 140,13 | 141,19 | 136,67 | 137,16 | -1,88% | 957.642,00 |
| 27.01.2026 | 140,07 | 140,67 | 138,73 | 139,79 | -0,21% | 1.187.454,00 |
| 26.01.2026 | 141,83 | 142,03 | 139,87 | 140,09 | -2,55% | 965.673,00 |
| 22.01.2026 | 145,31 | 146,29 | 143,53 | 143,76 | -1,14% | 1.201.928,00 |
| 21.01.2026 | 146,12 | 146,63 | 143,89 | 145,42 | -0,08% | 1.681.142,00 |
| 20.01.2026 | 147,61 | 148,83 | 145,52 | 145,53 | -2,24% | 1.657.204,00 |
| 16.01.2026 | 146,06 | 149,99 | 145,09 | 148,87 | 1,18% | 1.677.427,00 |
| 15.01.2026 | 145,48 | 147,26 | 143,03 | 147,13 | 1,67% | 1.270.736,00 |
| 14.01.2026 | 140,49 | 145,16 | 140,00 | 144,72 | 3,00% | 1.728.700,00 |
| 13.01.2026 | 139,41 | 140,65 | 137,24 | 140,50 | 0,09% | 1.157.580,00 |
| 12.01.2026 | 139,05 | 141,50 | 139,05 | 140,37 | 0,84% | 1.137.120,00 |
| 09.01.2026 | 136,46 | 139,82 | 136,41 | 139,20 | 2,09% | 1.307.702,00 |
| 08.01.2026 | 132,07 | 136,74 | 131,97 | 136,35 | 1,84% | 1.621.762,00 |
| 07.01.2026 | 136,30 | 136,53 | 133,16 | 133,88 | -1,17% | 1.501.594,00 |
| 06.01.2026 | 129,66 | 136,58 | 129,41 | 135,46 | 3,33% | 1.582.877,00 |
| 05.01.2026 | 131,13 | 132,14 | 130,19 | 131,10 | 0,10% | 1.277.640,00 |
| 02.01.2026 | 130,09 | 131,09 | 129,35 | 130,97 | 0,58% | 1.205.016,00 |
| 31.12.2025 | 131,50 | 131,75 | 130,19 | 130,22 | -1,02% | 806.805,00 |
| 30.12.2025 | 130,00 | 131,72 | 130,00 | 131,56 | 0,63% | 717.424,00 |
| 29.12.2025 | 131,34 | 131,40 | 130,28 | 130,74 | -0,04% | 703.534,00 |
| 26.12.2025 | 130,24 | 130,98 | 129,83 | 130,79 | 0,41% | 531.233,00 |
| 24.12.2025 | 129,26 | 130,61 | 129,13 | 130,26 | 0,66% | 496.722,00 |
| 23.12.2025 | 130,77 | 131,00 | 129,14 | 129,40 | -1,04% | 1.320.389,00 |
| 22.12.2025 | 129,02 | 131,68 | 129,02 | 130,76 | 0,53% | 1.140.564,00 |
| 19.12.2025 | 130,75 | 131,07 | 129,38 | 130,07 | -0,63% | 2.769.776,00 |