143,525€
-2,43%
Echtzeit-Aktienkurs Extra Space Storage
Bid:
Ask:
Aktienkurse zur Extra Space Storage Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2025 | 143,65 | 145,30 | 141,90 | 143,00 | -2,79% | 68,00 |
| 06.01.2025 | 147,15 | 147,15 | 147,10 | 147,10 | 0,44% | 4,00 |
| 03.01.2025 | 143,10 | 146,45 | 143,10 | 146,45 | 0,48% | 10,00 |
| 02.01.2025 | 145,65 | 145,75 | 144,50 | 145,75 | 4,29% | 27,00 |
| 30.12.2024 | 142,60 | 142,75 | 139,75 | 139,75 | -2,14% | 120,00 |
| 27.12.2024 | 142,80 | 142,80 | 142,80 | 142,80 | 1,06% | 4,00 |
| 23.12.2024 | 142,45 | 142,45 | 140,35 | 141,30 | -1,26% | 194,00 |
| 20.12.2024 | 136,45 | 143,10 | 135,50 | 143,10 | 2,58% | 102,00 |
| 19.12.2024 | 141,90 | 141,90 | 138,70 | 139,50 | -4,12% | 125,00 |
| 18.12.2024 | 146,30 | 146,30 | 145,50 | 145,50 | -1,72% | 27,00 |
| 17.12.2024 | 148,00 | 148,05 | 146,40 | 148,05 | -0,64% | 70,00 |
| 16.12.2024 | 150,00 | 150,60 | 149,00 | 149,00 | -1,52% | 88,00 |
| 13.12.2024 | 150,35 | 151,30 | 150,35 | 151,30 | -0,72% | 28,00 |
| 12.12.2024 | 152,40 | 152,40 | 152,40 | 152,40 | 0,28% | 1,00 |
| 11.12.2024 | 152,35 | 153,95 | 150,90 | 151,98 | -1,86% | - |
| 10.12.2024 | 154,85 | 154,85 | 154,85 | 154,85 | 0,26% | 2,00 |
| 09.12.2024 | 155,90 | 156,50 | 154,45 | 154,45 | -0,35% | 26,00 |
| 06.12.2024 | 155,00 | 155,00 | 155,00 | 155,00 | -1,15% | 8,00 |
| 05.12.2024 | 156,80 | 156,80 | 156,80 | 156,80 | 0,46% | 1,00 |
| 04.12.2024 | 157,70 | 158,73 | 155,52 | 156,08 | -1,06% | - |
| 03.12.2024 | 160,30 | 160,30 | 157,75 | 157,75 | -2,68% | 17,00 |
| 02.12.2024 | 162,40 | 164,55 | 162,10 | 162,10 | -0,73% | 121,00 |
| 29.11.2024 | 163,30 | 163,30 | 163,30 | 163,30 | -0,49% | 2,00 |
| 28.11.2024 | 163,95 | 164,20 | 163,75 | 164,10 | 0,37% | - |
| 27.11.2024 | 163,90 | 166,60 | 162,50 | 163,50 | 0,68% | - |
| 26.11.2024 | 161,30 | 162,40 | 161,30 | 162,40 | -0,73% | 8,00 |
| 25.11.2024 | 162,70 | 163,60 | 162,70 | 163,60 | 1,61% | 22,00 |
| 22.11.2024 | 160,95 | 161,00 | 160,95 | 161,00 | 1,16% | 189,00 |
| 21.11.2024 | 155,30 | 159,15 | 154,75 | 159,15 | 2,91% | 94,00 |
| 20.11.2024 | 158,35 | 158,35 | 154,65 | 154,65 | 0,26% | 13,00 |
| 19.11.2024 | 154,25 | 154,25 | 154,25 | 154,25 | -1,56% | 10,00 |
| 18.11.2024 | 156,95 | 156,95 | 156,70 | 156,70 | 1,52% | 683,00 |
| 15.11.2024 | 154,95 | 156,50 | 154,35 | 154,35 | -0,53% | 42,00 |
| 14.11.2024 | 155,30 | 156,50 | 153,50 | 155,18 | -0,08% | - |
| 13.11.2024 | 152,68 | 155,93 | 152,58 | 155,30 | 0,19% | - |
| 12.11.2024 | 155,00 | 155,00 | 155,00 | 155,00 | -0,93% | 8,00 |
| 11.11.2024 | 155,50 | 156,45 | 155,50 | 156,45 | 2,25% | 36,00 |
| 08.11.2024 | 153,00 | 153,00 | 153,00 | 153,00 | 0,69% | 1,00 |
| 07.11.2024 | 151,00 | 151,95 | 151,00 | 151,95 | -4,67% | 6,00 |
| 06.11.2024 | 158,90 | 159,40 | 158,90 | 159,40 | 4,29% | 3,00 |
| 05.11.2024 | 151,45 | 152,85 | 151,45 | 152,85 | 3,00% | 7,00 |
| 04.11.2024 | 146,70 | 148,40 | 146,60 | 148,40 | -2,24% | 55,00 |
| 01.11.2024 | 151,70 | 151,80 | 151,70 | 151,80 | 1,61% | 7,00 |
| 31.10.2024 | 149,40 | 149,40 | 149,40 | 149,40 | -1,26% | 1,00 |
| 30.10.2024 | 151,30 | 151,30 | 151,30 | 151,30 | -1,24% | 6,00 |
| 29.10.2024 | 152,75 | 153,20 | 152,75 | 153,20 | -0,97% | 71,00 |
| 28.10.2024 | 154,70 | 156,73 | 154,05 | 154,70 | 0,26% | - |
| 25.10.2024 | 154,30 | 154,30 | 154,30 | 154,30 | -1,34% | 4,00 |
| 24.10.2024 | 155,55 | 156,40 | 155,20 | 156,40 | -0,16% | 8,00 |
| 23.10.2024 | 154,75 | 156,65 | 152,25 | 156,65 | 1,69% | 24,00 |
| 22.10.2024 | 152,08 | 154,73 | 151,38 | 154,05 | -1,28% | - |
| 21.10.2024 | 159,10 | 159,10 | 155,10 | 156,05 | -0,79% | 59,00 |
| 18.10.2024 | 155,85 | 157,30 | 155,85 | 157,30 | -0,16% | 206,00 |
| 17.10.2024 | 157,55 | 157,55 | 157,55 | 157,55 | 0,93% | 11,00 |
| 16.10.2024 | 155,95 | 156,10 | 155,95 | 156,10 | -2,01% | 6,00 |
| 15.10.2024 | 158,55 | 159,30 | 158,40 | 159,30 | 2,15% | 33,00 |
| 14.10.2024 | 155,95 | 155,95 | 155,95 | 155,95 | -0,61% | 1,00 |
| 11.10.2024 | 156,90 | 156,90 | 156,90 | 156,90 | 0,97% | 1,00 |
| 10.10.2024 | 157,10 | 157,75 | 155,08 | 155,40 | -1,11% | - |
| 09.10.2024 | 155,60 | 157,15 | 155,48 | 157,15 | 2,75% | - |
| 08.10.2024 | 153,05 | 153,05 | 152,95 | 152,95 | -0,58% | 2,00 |
| 07.10.2024 | 155,20 | 155,20 | 153,85 | 153,85 | -0,39% | 9,00 |
| 04.10.2024 | 160,75 | 160,75 | 154,45 | 154,45 | -2,28% | 115,00 |
| 03.10.2024 | 160,30 | 160,30 | 158,05 | 158,05 | -1,80% | 65,00 |
| 02.10.2024 | 158,35 | 160,95 | 158,35 | 160,95 | -1,71% | 61,00 |
| 01.10.2024 | 162,90 | 163,75 | 160,60 | 163,75 | 3,97% | 9,00 |
| 30.09.2024 | 157,50 | 157,50 | 157,50 | 157,50 | -0,71% | 17,00 |
| 27.09.2024 | 158,50 | 159,73 | 158,05 | 158,63 | -1,48% | - |
| 26.09.2024 | 161,00 | 161,00 | 161,00 | 161,00 | -1,47% | 43,00 |
| 25.09.2024 | 163,40 | 163,40 | 163,40 | 163,40 | -0,94% | 37,00 |
| 24.09.2024 | 163,50 | 164,95 | 163,50 | 164,95 | 1,54% | 11,00 |
| 23.09.2024 | 160,65 | 163,85 | 160,65 | 162,45 | -0,06% | 6,00 |
| 20.09.2024 | 162,55 | 162,55 | 162,55 | 162,55 | -0,34% | 1,00 |
| 19.09.2024 | 165,45 | 165,45 | 162,65 | 163,10 | -0,64% | 60,00 |
| 18.09.2024 | 162,10 | 164,15 | 161,65 | 164,15 | 1,74% | 494,00 |
| 17.09.2024 | 158,65 | 161,35 | 158,65 | 161,35 | 1,45% | 13,00 |
| 16.09.2024 | 159,70 | 159,70 | 159,05 | 159,05 | 0,03% | 7,00 |
| 13.09.2024 | 159,00 | 159,00 | 159,00 | 159,00 | -0,64% | 10,00 |
| 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 |