160,150€
0,14%
Echtzeit-Aktienkurs Extra Space Storage
Bid:
Ask:
Aktienkurse zur Extra Space Storage Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2024 | 160,13 | 160,43 | 158,20 | 160,02 | 0,06% | - |
| 11.09.2024 | 159,93 | 160,65 | 156,58 | 159,93 | 1,90% | - |
| 10.09.2024 | 156,95 | 156,95 | 156,95 | 156,95 | -1,63% | 2,00 |
| 09.09.2024 | 158,80 | 159,55 | 158,25 | 159,55 | 3,30% | 13,00 |
| 06.09.2024 | 156,05 | 156,05 | 154,45 | 154,45 | -1,03% | 37,00 |
| 05.09.2024 | 160,00 | 160,00 | 156,05 | 156,05 | -1,65% | 34,00 |
| 04.09.2024 | 158,65 | 161,45 | 157,80 | 158,68 | -0,58% | - |
| 03.09.2024 | 158,70 | 159,60 | 158,70 | 159,60 | -0,87% | 11,00 |
| 02.09.2024 | 160,80 | 161,00 | 160,80 | 161,00 | 0,42% | 15,00 |
| 30.08.2024 | 158,63 | 160,43 | 157,80 | 160,33 | 1,12% | - |
| 29.08.2024 | 157,30 | 159,65 | 156,83 | 158,55 | 1,37% | - |
| 28.08.2024 | 158,85 | 159,00 | 156,40 | 156,40 | -1,01% | 63,00 |
| 27.08.2024 | 158,00 | 158,00 | 158,00 | 158,00 | -1,03% | 1,00 |
| 26.08.2024 | 159,00 | 159,65 | 159,00 | 159,65 | -0,16% | 18,00 |
| 23.08.2024 | 158,20 | 159,90 | 157,60 | 159,90 | 2,34% | 21,00 |
| 22.08.2024 | 153,48 | 156,43 | 153,33 | 156,25 | 1,94% | - |
| 21.08.2024 | 152,45 | 153,55 | 150,75 | 153,27 | -0,31% | - |
| 20.08.2024 | 153,75 | 153,75 | 153,75 | 153,75 | 0,74% | 1,00 |
| 19.08.2024 | 151,38 | 152,77 | 150,93 | 152,63 | 0,71% | - |
| 16.08.2024 | 151,55 | 151,55 | 151,55 | 151,55 | -1,49% | 1,00 |
| 15.08.2024 | 152,95 | 153,85 | 152,95 | 153,85 | 0,79% | 7,00 |
| 14.08.2024 | 152,65 | 152,65 | 152,65 | 152,65 | 1,33% | 40,00 |
| 13.08.2024 | 150,70 | 150,70 | 150,65 | 150,65 | -0,33% | 70,00 |
| 12.08.2024 | 151,15 | 151,15 | 151,15 | 151,15 | 0,28% | 40,00 |
| 09.08.2024 | 149,48 | 150,80 | 148,38 | 150,73 | 1,94% | - |
| 08.08.2024 | 147,45 | 147,85 | 147,45 | 147,85 | -0,81% | 9,00 |
| 07.08.2024 | 149,20 | 151,30 | 149,05 | 149,05 | 2,51% | 16,00 |
| 06.08.2024 | 145,40 | 145,40 | 145,40 | 145,40 | -1,16% | 1,00 |
| 05.08.2024 | 147,10 | 147,10 | 144,20 | 147,10 | 0,10% | 338,00 |
| 02.08.2024 | 146,95 | 147,80 | 146,95 | 146,95 | -1,31% | 81,00 |
| 01.08.2024 | 148,60 | 150,65 | 146,45 | 148,90 | -0,53% | 28,00 |
| 31.07.2024 | 146,90 | 149,70 | 145,50 | 149,70 | -0,86% | 31,00 |
| 30.07.2024 | 152,70 | 153,05 | 151,00 | 151,00 | 0,03% | 28,00 |
| 29.07.2024 | 151,35 | 151,55 | 150,95 | 150,95 | -0,69% | 36,00 |
| 26.07.2024 | 152,00 | 152,00 | 152,00 | 152,00 | 1,27% | 20,00 |
| 25.07.2024 | 148,85 | 150,10 | 148,85 | 150,10 | -1,22% | 3,00 |
| 24.07.2024 | 151,95 | 151,95 | 151,95 | 151,95 | -1,33% | 1,00 |
| 23.07.2024 | 153,15 | 154,00 | 150,95 | 154,00 | 1,32% | 77,00 |
| 22.07.2024 | 149,60 | 152,00 | 149,60 | 152,00 | -0,03% | 35,00 |
| 19.07.2024 | 154,40 | 154,40 | 152,00 | 152,05 | -1,62% | 460,00 |
| 18.07.2024 | 154,55 | 154,55 | 154,55 | 154,55 | 1,01% | 26,00 |
| 17.07.2024 | 152,00 | 153,00 | 152,00 | 153,00 | 1,63% | 46,00 |
| 16.07.2024 | 150,00 | 151,95 | 150,00 | 150,55 | 0,74% | 37,00 |
| 15.07.2024 | 149,30 | 149,95 | 149,30 | 149,45 | 0,10% | 10,00 |
| 12.07.2024 | 149,30 | 149,30 | 149,30 | 149,30 | 2,26% | 15,00 |
| 11.07.2024 | 144,85 | 146,00 | 144,85 | 146,00 | 3,51% | 178,00 |
| 10.07.2024 | 141,10 | 142,50 | 141,05 | 141,05 | -0,11% | 154,00 |
| 09.07.2024 | 141,75 | 143,95 | 141,20 | 141,20 | -0,21% | 10,00 |
| 08.07.2024 | 143,45 | 144,10 | 141,45 | 141,50 | -1,94% | 55,00 |
| 05.07.2024 | 141,50 | 144,30 | 141,50 | 144,30 | -0,07% | 56,00 |
| 04.07.2024 | 141,35 | 144,40 | 141,35 | 144,40 | 1,12% | 27,00 |
| 03.07.2024 | 143,05 | 143,83 | 142,40 | 142,80 | -0,04% | - |
| 02.07.2024 | 140,15 | 142,85 | 140,15 | 142,85 | -0,80% | 37,00 |
| 01.07.2024 | 145,80 | 145,80 | 143,60 | 144,00 | 0,00% | 70,00 |
| 28.06.2024 | 144,00 | 144,00 | 144,00 | 144,00 | -0,89% | 9,00 |
| 27.06.2024 | 146,63 | 147,55 | 144,48 | 145,30 | -1,16% | - |
| 26.06.2024 | 146,88 | 147,43 | 145,55 | 147,00 | -1,74% | - |
| 25.06.2024 | 149,60 | 149,60 | 149,60 | 149,60 | 0,67% | 14,00 |
| 24.06.2024 | 147,35 | 148,60 | 147,35 | 148,60 | 1,50% | 29,00 |
| 21.06.2024 | 146,40 | 146,40 | 146,40 | 146,40 | -2,01% | 1,00 |
| 20.06.2024 | 147,20 | 149,40 | 147,20 | 149,40 | 0,17% | 3,00 |
| 19.06.2024 | 147,10 | 149,30 | 147,10 | 149,15 | 0,30% | 40,00 |
| 18.06.2024 | 143,25 | 148,70 | 143,25 | 148,70 | 3,41% | 86,00 |
| 17.06.2024 | 147,45 | 147,45 | 143,80 | 143,80 | -1,94% | 18,00 |
| 14.06.2024 | 146,65 | 146,65 | 146,65 | 146,65 | -0,24% | 17,00 |
| 13.06.2024 | 141,85 | 147,00 | 141,85 | 147,00 | 2,44% | 10,00 |
| 12.06.2024 | 145,95 | 145,95 | 143,50 | 143,50 | 2,50% | 163,00 |
| 11.06.2024 | 137,50 | 140,00 | 137,50 | 140,00 | 2,60% | 81,00 |
| 10.06.2024 | 136,55 | 136,55 | 136,45 | 136,45 | -0,04% | 37,00 |
| 07.06.2024 | 137,35 | 137,35 | 136,50 | 136,50 | -0,11% | 5,00 |
| 06.06.2024 | 137,35 | 137,35 | 135,10 | 136,65 | -0,58% | 19,00 |
| 05.06.2024 | 137,40 | 137,45 | 137,40 | 137,45 | 0,15% | 9,00 |
| 04.06.2024 | 133,90 | 137,25 | 133,90 | 137,25 | 2,62% | 112,00 |
| 03.06.2024 | 134,75 | 134,75 | 132,55 | 133,75 | 0,21% | 35,00 |
| 31.05.2024 | 130,88 | 134,05 | 130,35 | 133,48 | 2,18% | - |
| 30.05.2024 | 127,13 | 130,88 | 127,10 | 130,63 | 1,85% | - |
| 29.05.2024 | 130,70 | 131,30 | 127,23 | 128,25 | -3,06% | - |
| 28.05.2024 | 132,30 | 132,30 | 132,30 | 132,30 | 0,61% | 16,00 |
| 27.05.2024 | 131,40 | 131,52 | 131,10 | 131,50 | 0,13% | - |
| 24.05.2024 | 132,02 | 132,80 | 131,02 | 131,33 | -1,96% | - |
| 23.05.2024 | 136,25 | 136,25 | 133,60 | 133,95 | 0,34% | 137,00 |
| 22.05.2024 | 133,50 | 133,50 | 133,50 | 133,50 | -2,41% | 2,00 |
| 21.05.2024 | 137,15 | 139,20 | 136,80 | 136,80 | -1,17% | 78,00 |
| 20.05.2024 | 139,73 | 140,30 | 138,38 | 138,43 | -1,20% | - |
| 17.05.2024 | 140,55 | 140,55 | 140,10 | 140,10 | -0,11% | 70,00 |
| 16.05.2024 | 138,95 | 140,25 | 138,95 | 140,25 | 0,39% | 42,00 |
| 15.05.2024 | 138,25 | 139,95 | 138,25 | 139,70 | 1,38% | 26,00 |
| 14.05.2024 | 138,15 | 138,15 | 137,80 | 137,80 | 0,36% | 26,00 |
| 13.05.2024 | 137,30 | 137,30 | 137,30 | 137,30 | 1,55% | 3,00 |
| 10.05.2024 | 135,20 | 135,20 | 135,20 | 135,20 | 3,88% | 2,00 |
| 09.05.2024 | 130,15 | 130,15 | 130,15 | 130,15 | -0,65% | 1,00 |
| 08.05.2024 | 132,60 | 134,20 | 131,00 | 131,00 | -2,20% | 131,00 |
| 07.05.2024 | 131,55 | 133,95 | 131,55 | 133,95 | 1,67% | 32,00 |
| 06.05.2024 | 132,00 | 133,10 | 131,75 | 131,75 | 0,09% | 19,00 |
| 03.05.2024 | 131,00 | 133,33 | 130,90 | 131,63 | 1,64% | - |
| 02.05.2024 | 130,20 | 131,55 | 128,50 | 129,50 | 2,86% | 476,00 |
| 30.04.2024 | 128,27 | 128,60 | 125,88 | 125,90 | -1,14% | - |
| 29.04.2024 | 123,95 | 127,35 | 123,95 | 127,35 | 0,12% | 60,00 |
| 26.04.2024 | 127,50 | 127,50 | 126,85 | 127,20 | 2,09% | 57,00 |
| 25.04.2024 | 125,45 | 125,48 | 123,18 | 124,60 | -0,76% | - |