128,900€
0,98%
Echtzeit-Aktienkurs Extra Space Storage Inc.
Bid:
Ask:
Aktienkurse zur Extra Space Storage Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2025 | 127,05 | 128,55 | 127,05 | 128,50 | 0,67% | - |
| 11.07.2025 | 126,05 | 128,00 | 125,65 | 127,65 | 0,63% | - |
| 10.07.2025 | 125,50 | 128,20 | 125,50 | 126,85 | 0,32% | - |
| 09.07.2025 | 127,15 | 127,50 | 126,35 | 126,45 | -0,78% | - |
| 08.07.2025 | 125,95 | 127,55 | 125,95 | 127,45 | 0,75% | - |
| 07.07.2025 | 128,25 | 129,15 | 126,50 | 126,50 | -1,09% | - |
| 04.07.2025 | 128,25 | 128,25 | 127,90 | 127,90 | -0,54% | - |
| 03.07.2025 | 127,80 | 129,50 | 127,80 | 128,60 | 0,47% | - |
| 02.07.2025 | 126,95 | 128,15 | 126,95 | 128,00 | 0,67% | - |
| 01.07.2025 | 124,15 | 127,95 | 124,15 | 127,15 | 2,17% | - |
| 30.06.2025 | 124,30 | 124,45 | 122,65 | 124,45 | 0,36% | - |
| 27.06.2025 | 123,95 | 125,25 | 123,95 | 124,00 | 0,00% | - |
| 26.06.2025 | 123,75 | 124,00 | 123,00 | 124,00 | 0,04% | - |
| 25.06.2025 | 127,05 | 127,05 | 123,95 | 123,95 | -2,71% | - |
| 24.06.2025 | 128,30 | 128,30 | 126,75 | 127,40 | -0,59% | - |
| 23.06.2025 | 125,65 | 128,15 | 125,65 | 128,15 | 1,42% | 90,00 |
| 20.06.2025 | 126,25 | 128,55 | 126,20 | 126,35 | 0,72% | 80,00 |
| 19.06.2025 | 126,60 | 126,60 | 125,45 | 125,45 | -1,53% | - |
| 18.06.2025 | 127,70 | 128,00 | 127,40 | 127,40 | -0,55% | - |
| 17.06.2025 | 127,45 | 128,90 | 127,45 | 128,10 | -0,23% | - |
| 16.06.2025 | 127,30 | 129,05 | 127,25 | 128,40 | -0,43% | - |
| 13.06.2025 | 127,95 | 129,40 | 127,95 | 128,95 | -0,31% | - |
| 12.06.2025 | 128,95 | 129,55 | 128,85 | 129,35 | -0,65% | - |
| 11.06.2025 | 131,45 | 132,15 | 130,20 | 130,20 | -1,40% | - |
| 10.06.2025 | 130,70 | 132,15 | 130,65 | 132,05 | -0,34% | - |
| 09.06.2025 | 130,05 | 132,50 | 130,05 | 132,50 | 1,18% | 20,00 |
| 06.06.2025 | 130,40 | 132,20 | 130,00 | 130,95 | 0,65% | 6,00 |
| 05.06.2025 | 130,15 | 130,70 | 129,00 | 130,10 | -0,27% | - |
| 04.06.2025 | 131,00 | 131,05 | 129,80 | 130,45 | -0,46% | - |
| 03.06.2025 | 132,55 | 132,80 | 131,05 | 131,05 | -1,65% | - |
| 02.06.2025 | 131,30 | 133,25 | 130,15 | 133,25 | 0,76% | 10,00 |
| 30.05.2025 | 132,30 | 132,30 | 131,20 | 132,25 | 0,69% | - |
| 29.05.2025 | 132,80 | 132,80 | 130,85 | 131,35 | 0,46% | - |
| 28.05.2025 | 129,60 | 130,75 | 129,60 | 130,75 | 0,77% | - |
| 27.05.2025 | 128,35 | 129,75 | 128,25 | 129,75 | 0,93% | - |
| 26.05.2025 | 127,90 | 128,60 | 127,90 | 128,55 | 0,74% | - |
| 23.05.2025 | 126,80 | 127,80 | 126,35 | 127,60 | -0,35% | 71,00 |
| 22.05.2025 | 127,30 | 128,40 | 127,30 | 128,05 | 0,04% | - |
| 21.05.2025 | 132,70 | 132,70 | 127,90 | 128,00 | -4,73% | 10,00 |
| 20.05.2025 | 134,35 | 135,20 | 134,35 | 134,35 | -0,63% | - |
| 19.05.2025 | 133,70 | 135,20 | 132,85 | 135,20 | -0,07% | - |
| 16.05.2025 | 131,55 | 135,30 | 131,55 | 135,30 | 2,34% | - |
| 15.05.2025 | 129,05 | 132,20 | 129,05 | 132,20 | 1,54% | - |
| 14.05.2025 | 130,50 | 130,50 | 129,05 | 130,20 | -0,46% | - |
| 13.05.2025 | 132,75 | 133,30 | 130,20 | 130,80 | -1,99% | - |
| 12.05.2025 | 132,70 | 133,90 | 132,70 | 133,45 | 1,41% | - |
| 09.05.2025 | 130,30 | 131,60 | 130,30 | 131,60 | 0,57% | - |
| 08.05.2025 | 129,95 | 131,75 | 129,05 | 130,85 | 0,93% | - |
| 07.05.2025 | 129,30 | 130,30 | 129,30 | 129,65 | 0,35% | - |
| 06.05.2025 | 130,80 | 130,80 | 129,10 | 129,20 | -1,79% | - |
| 05.05.2025 | 130,30 | 131,95 | 130,15 | 131,55 | -0,19% | - |
| 02.05.2025 | 129,85 | 132,30 | 129,85 | 131,80 | 2,41% | - |
| 30.04.2025 | 123,15 | 128,70 | 123,15 | 128,70 | 4,08% | - |
| 29.04.2025 | 123,80 | 124,00 | 123,05 | 123,65 | 0,04% | - |
| 28.04.2025 | 122,60 | 124,25 | 122,60 | 123,60 | 0,00% | - |
| 25.04.2025 | 124,35 | 124,35 | 122,75 | 123,60 | -0,36% | - |
| 24.04.2025 | 123,15 | 125,05 | 122,70 | 124,05 | -0,04% | - |
| 23.04.2025 | 125,15 | 125,25 | 123,85 | 124,10 | 0,28% | - |
| 22.04.2025 | 118,80 | 123,75 | 118,80 | 123,75 | 0,16% | - |
| 17.04.2025 | 121,75 | 124,10 | 121,75 | 123,55 | 2,70% | - |
| 16.04.2025 | 119,80 | 121,95 | 119,80 | 120,30 | -1,55% | - |
| 15.04.2025 | 120,15 | 122,45 | 120,15 | 122,20 | 1,45% | - |
| 14.04.2025 | 117,30 | 120,45 | 117,30 | 120,45 | 2,77% | - |
| 11.04.2025 | 117,25 | 117,50 | 113,55 | 117,20 | 0,47% | - |
| 10.04.2025 | 122,65 | 122,65 | 115,75 | 116,65 | -5,28% | - |
| 09.04.2025 | 111,65 | 123,15 | 111,65 | 123,15 | 7,27% | - |
| 08.04.2025 | 121,75 | 121,90 | 114,80 | 114,80 | -4,61% | - |
| 07.04.2025 | 121,35 | 123,35 | 119,05 | 120,35 | -4,22% | - |
| 04.04.2025 | 128,85 | 129,65 | 125,65 | 125,65 | -3,57% | - |
| 03.04.2025 | 130,70 | 132,50 | 130,30 | 130,30 | -3,94% | - |
| 02.04.2025 | 135,80 | 135,80 | 133,55 | 135,65 | -0,66% | - |
| 01.04.2025 | 135,95 | 136,55 | 135,55 | 136,55 | -0,11% | - |
| 31.03.2025 | 133,25 | 137,15 | 133,20 | 136,70 | 2,82% | 50,00 |
| 28.03.2025 | 132,95 | 134,00 | 132,95 | 132,95 | -0,08% | - |
| 27.03.2025 | 134,30 | 136,25 | 133,05 | 133,05 | -0,71% | - |
| 26.03.2025 | 132,45 | 134,70 | 132,45 | 134,00 | 1,13% | 22,00 |
| 25.03.2025 | 133,60 | 135,60 | 132,50 | 132,50 | -0,90% | 33,00 |
| 24.03.2025 | 132,50 | 135,65 | 132,50 | 133,70 | 1,60% | 22,00 |
| 21.03.2025 | 132,85 | 133,10 | 131,60 | 131,60 | -1,02% | - |
| 20.03.2025 | 133,55 | 135,20 | 132,95 | 132,95 | -0,19% | - |
| 19.03.2025 | 133,80 | 134,60 | 133,20 | 133,20 | -0,41% | - |
| 18.03.2025 | 132,50 | 135,50 | 132,50 | 133,75 | 0,72% | 100,00 |
| 17.03.2025 | 131,55 | 134,10 | 131,55 | 132,80 | 0,76% | 121,00 |
| 14.03.2025 | 130,80 | 132,40 | 130,80 | 131,80 | -1,05% | - |
| 13.03.2025 | 135,45 | 136,50 | 133,20 | 133,20 | -1,77% | - |
| 12.03.2025 | 137,90 | 137,90 | 135,60 | 135,60 | -1,53% | - |
| 11.03.2025 | 142,70 | 142,70 | 137,70 | 137,70 | -3,30% | 16,00 |
| 10.03.2025 | 143,60 | 146,70 | 142,40 | 142,40 | -1,18% | - |
| 07.03.2025 | 142,30 | 145,10 | 141,55 | 144,10 | 0,49% | - |
| 06.03.2025 | 144,35 | 144,35 | 142,40 | 143,40 | -0,83% | - |
| 05.03.2025 | 143,90 | 144,60 | 142,60 | 144,60 | 0,14% | - |
| 04.03.2025 | 145,95 | 146,90 | 144,40 | 144,40 | -1,06% | - |
| 03.03.2025 | 145,60 | 146,05 | 145,20 | 145,95 | 0,62% | - |
| 28.02.2025 | 147,55 | 147,55 | 145,05 | 145,05 | -1,69% | - |
| 27.02.2025 | 146,10 | 148,30 | 146,10 | 147,55 | 0,96% | 50,00 |
| 26.02.2025 | 152,75 | 152,75 | 145,50 | 146,15 | -4,38% | - |
| 25.02.2025 | 150,75 | 153,75 | 150,75 | 152,85 | 0,92% | - |
| 24.02.2025 | 148,05 | 152,00 | 147,10 | 151,45 | 2,02% | - |
| 21.02.2025 | 147,55 | 148,45 | 147,00 | 148,45 | 0,41% | - |
| 20.02.2025 | 146,15 | 147,90 | 145,80 | 147,85 | 0,68% | - |