143,025€
-1,80%
Echtzeit-Aktienkurs Extra Space Storage Inc.
Bid:
Ask:
Aktienkurse zur Extra Space Storage Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2025 | 146,43 | 146,48 | 143,10 | 143,73 | -1,32% | - |
| 03.01.2025 | 143,10 | 145,80 | 143,10 | 145,65 | 1,57% | 7,00 |
| 02.01.2025 | 143,55 | 144,25 | 143,10 | 143,40 | 2,43% | - |
| 30.12.2024 | 140,50 | 140,50 | 140,00 | 140,00 | -1,16% | - |
| 27.12.2024 | 142,55 | 143,10 | 141,50 | 141,65 | 0,07% | - |
| 23.12.2024 | 140,25 | 141,75 | 140,25 | 141,55 | 0,39% | - |
| 20.12.2024 | 136,45 | 142,40 | 136,45 | 141,00 | 2,66% | - |
| 19.12.2024 | 141,60 | 141,60 | 137,35 | 137,35 | -3,58% | - |
| 18.12.2024 | 146,20 | 146,20 | 142,45 | 142,45 | -3,33% | - |
| 17.12.2024 | 146,75 | 147,70 | 146,75 | 147,35 | -0,34% | - |
| 16.12.2024 | 148,05 | 149,55 | 147,85 | 147,85 | -1,47% | - |
| 13.12.2024 | 150,75 | 151,25 | 150,00 | 150,05 | -0,89% | - |
| 12.12.2024 | 150,25 | 152,40 | 150,25 | 151,40 | 0,33% | - |
| 11.12.2024 | 151,25 | 153,05 | 150,60 | 150,90 | -0,26% | - |
| 10.12.2024 | 154,65 | 154,65 | 151,30 | 151,30 | -2,36% | - |
| 09.12.2024 | 153,85 | 154,95 | 153,50 | 154,95 | 0,62% | - |
| 06.12.2024 | 153,55 | 154,30 | 153,45 | 154,00 | 0,10% | 20,00 |
| 05.12.2024 | 154,80 | 154,80 | 153,20 | 153,85 | -1,06% | - |
| 04.12.2024 | 156,70 | 156,70 | 154,95 | 155,50 | -1,18% | - |
| 03.12.2024 | 160,50 | 160,50 | 156,65 | 157,35 | -2,36% | - |
| 02.12.2024 | 160,00 | 162,35 | 160,00 | 161,15 | 0,47% | - |
| 29.11.2024 | 162,90 | 162,90 | 160,40 | 160,40 | -1,29% | - |
| 28.11.2024 | 162,30 | 162,95 | 162,30 | 162,50 | -0,49% | - |
| 27.11.2024 | 162,65 | 164,10 | 162,65 | 163,30 | 0,34% | - |
| 26.11.2024 | 161,50 | 162,80 | 160,50 | 162,75 | 0,31% | - |
| 25.11.2024 | 160,15 | 164,80 | 160,15 | 162,25 | 0,75% | 1,00 |
| 22.11.2024 | 158,35 | 161,05 | 158,35 | 161,05 | 1,32% | - |
| 21.11.2024 | 155,40 | 159,65 | 155,40 | 158,95 | 1,70% | - |
| 20.11.2024 | 155,55 | 156,30 | 153,65 | 156,30 | 0,64% | 2,00 |
| 19.11.2024 | 154,60 | 156,50 | 154,60 | 155,30 | -0,06% | - |
| 18.11.2024 | 155,00 | 155,40 | 154,15 | 155,40 | -0,29% | - |
| 15.11.2024 | 153,10 | 155,85 | 153,10 | 155,85 | 0,65% | - |
| 14.11.2024 | 154,15 | 154,95 | 153,05 | 154,85 | 0,26% | - |
| 13.11.2024 | 151,55 | 154,85 | 151,55 | 154,45 | 1,08% | - |
| 12.11.2024 | 154,30 | 155,60 | 152,80 | 152,80 | -1,42% | 7,00 |
| 11.11.2024 | 155,65 | 157,15 | 155,00 | 155,00 | -0,80% | - |
| 08.11.2024 | 151,20 | 156,80 | 151,20 | 156,25 | 3,14% | - |
| 07.11.2024 | 148,90 | 151,50 | 148,90 | 151,50 | 0,97% | - |
| 06.11.2024 | 158,70 | 158,70 | 146,25 | 150,05 | -2,34% | - |
| 05.11.2024 | 149,35 | 153,65 | 148,30 | 153,65 | 2,84% | - |
| 04.11.2024 | 146,80 | 149,40 | 146,80 | 149,40 | 1,46% | - |
| 01.11.2024 | 148,70 | 150,90 | 147,25 | 147,25 | -0,88% | - |
| 31.10.2024 | 149,55 | 152,25 | 148,55 | 148,55 | -1,03% | - |
| 30.10.2024 | 151,15 | 153,90 | 150,10 | 150,10 | -0,73% | - |
| 29.10.2024 | 153,35 | 153,75 | 151,20 | 151,20 | -1,43% | - |
| 28.10.2024 | 153,65 | 156,00 | 153,40 | 153,40 | 0,03% | 6,00 |
| 25.10.2024 | 154,45 | 155,00 | 153,35 | 153,35 | -1,16% | - |
| 24.10.2024 | 155,35 | 156,90 | 155,15 | 155,15 | -1,02% | - |
| 23.10.2024 | 152,20 | 156,75 | 152,20 | 156,75 | 1,79% | - |
| 22.10.2024 | 150,90 | 154,00 | 150,90 | 154,00 | 1,18% | - |
| 21.10.2024 | 156,50 | 157,45 | 152,20 | 152,20 | -3,33% | 15,00 |
| 18.10.2024 | 155,60 | 157,45 | 155,30 | 157,45 | 0,61% | - |
| 17.10.2024 | 157,25 | 157,70 | 156,50 | 156,50 | -1,01% | - |
| 16.10.2024 | 156,70 | 158,45 | 156,70 | 158,10 | 0,76% | - |
| 15.10.2024 | 156,15 | 159,40 | 156,15 | 156,90 | 0,22% | - |
| 14.10.2024 | 156,00 | 156,55 | 154,15 | 156,55 | 0,90% | - |
| 11.10.2024 | 154,05 | 155,45 | 154,05 | 155,15 | -0,06% | - |
| 10.10.2024 | 155,95 | 155,95 | 155,25 | 155,25 | -0,86% | - |
| 09.10.2024 | 154,50 | 156,60 | 154,50 | 156,60 | 0,93% | - |
| 08.10.2024 | 153,05 | 155,45 | 153,05 | 155,15 | 0,91% | - |
| 07.10.2024 | 153,30 | 153,75 | 151,70 | 153,75 | -0,52% | - |
| 04.10.2024 | 157,85 | 157,85 | 154,35 | 154,55 | -2,49% | - |
| 03.10.2024 | 159,25 | 159,25 | 158,50 | 158,50 | -0,94% | - |
| 02.10.2024 | 159,50 | 160,00 | 158,05 | 160,00 | -0,37% | - |
| 01.10.2024 | 160,45 | 163,35 | 159,90 | 160,60 | -0,43% | 1,00 |
| 30.09.2024 | 157,50 | 161,30 | 156,90 | 161,30 | 2,09% | - |
| 27.09.2024 | 157,50 | 159,25 | 157,50 | 158,00 | 0,16% | - |
| 26.09.2024 | 162,00 | 162,00 | 157,45 | 157,75 | -2,95% | - |
| 25.09.2024 | 161,05 | 163,45 | 161,05 | 162,55 | -0,03% | - |
| 24.09.2024 | 163,50 | 163,50 | 161,70 | 162,60 | -0,73% | - |
| 23.09.2024 | 160,60 | 163,80 | 160,60 | 163,80 | 1,90% | - |
| 20.09.2024 | 160,00 | 160,75 | 159,50 | 160,75 | -0,34% | - |
| 19.09.2024 | 162,90 | 162,90 | 160,15 | 161,30 | -1,16% | - |
| 18.09.2024 | 159,80 | 163,20 | 159,80 | 163,20 | 1,84% | 200,00 |
| 17.09.2024 | 158,40 | 160,40 | 158,40 | 160,25 | 0,44% | - |
| 16.09.2024 | 157,65 | 159,95 | 157,65 | 159,55 | -0,41% | - |
| 13.09.2024 | 158,75 | 160,20 | 158,75 | 160,20 | 0,28% | - |
| 12.09.2024 | 158,95 | 159,75 | 158,10 | 159,75 | 0,28% | - |
| 11.09.2024 | 158,75 | 159,30 | 157,10 | 159,30 | -1,03% | - |
| 10.09.2024 | 156,80 | 160,95 | 156,80 | 160,95 | 1,80% | - |
| 09.09.2024 | 156,00 | 159,00 | 156,00 | 158,10 | 1,25% | - |
| 06.09.2024 | 156,05 | 156,15 | 153,85 | 156,15 | 0,19% | - |
| 05.09.2024 | 157,35 | 158,40 | 155,85 | 155,85 | -1,52% | - |
| 04.09.2024 | 157,55 | 159,65 | 157,55 | 158,25 | 0,22% | - |
| 03.09.2024 | 158,60 | 160,40 | 157,75 | 157,90 | -0,32% | - |
| 02.09.2024 | 158,85 | 158,85 | 158,25 | 158,40 | -0,78% | - |
| 30.08.2024 | 157,50 | 159,65 | 157,50 | 159,65 | 1,14% | - |
| 29.08.2024 | 156,15 | 159,10 | 156,15 | 157,85 | 0,67% | - |
| 28.08.2024 | 159,00 | 159,30 | 156,60 | 156,80 | -1,54% | - |
| 27.08.2024 | 157,90 | 159,40 | 157,40 | 159,25 | 0,47% | - |
| 26.08.2024 | 158,20 | 159,65 | 158,15 | 158,50 | -0,31% | - |
| 23.08.2024 | 155,30 | 159,00 | 155,30 | 159,00 | 2,15% | - |
| 22.08.2024 | 152,35 | 155,75 | 152,35 | 155,65 | 1,67% | 7,00 |
| 21.08.2024 | 151,30 | 153,10 | 150,75 | 153,10 | 1,09% | - |
| 20.08.2024 | 151,65 | 152,10 | 151,35 | 151,45 | -0,16% | - |
| 19.08.2024 | 150,25 | 151,70 | 150,25 | 151,70 | 0,90% | 2,00 |
| 16.08.2024 | 150,55 | 152,45 | 150,10 | 150,35 | -0,60% | - |
| 15.08.2024 | 150,65 | 151,60 | 150,30 | 151,25 | 0,80% | - |
| 14.08.2024 | 150,00 | 151,95 | 150,00 | 150,05 | -0,23% | 75,00 |
| 13.08.2024 | 149,15 | 150,40 | 149,15 | 150,40 | 0,74% | - |