129,800€
-0,38%
Echtzeit-Aktienkurs Extra Space Storage Inc.
Bid:
Ask:
Aktienkurse zur Extra Space Storage Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 129,70 | 129,80 | 128,80 | 129,80 | -0,38% | - |
| 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% | - |
| 19.02.2025 | 147,20 | 148,30 | 146,80 | 146,85 | -0,47% | 30,00 |
| 18.02.2025 | 147,10 | 148,15 | 147,10 | 147,55 | 0,31% | - |
| 17.02.2025 | 146,75 | 147,10 | 146,75 | 147,10 | 0,00% | - |
| 14.02.2025 | 148,10 | 148,25 | 147,05 | 147,10 | -0,88% | - |
| 13.02.2025 | 147,60 | 148,60 | 147,60 | 148,40 | 0,24% | - |
| 12.02.2025 | 150,90 | 150,90 | 148,05 | 148,05 | -2,02% | - |
| 11.02.2025 | 150,45 | 151,10 | 149,50 | 151,10 | 0,07% | - |
| 10.02.2025 | 150,25 | 151,05 | 149,55 | 151,00 | 0,30% | - |
| 07.02.2025 | 149,20 | 151,15 | 148,85 | 150,55 | 0,90% | - |
| 06.02.2025 | 148,35 | 149,25 | 148,35 | 149,20 | 0,61% | - |
| 05.02.2025 | 144,90 | 148,40 | 144,90 | 148,30 | 1,54% | - |
| 04.02.2025 | 146,95 | 146,95 | 145,60 | 146,05 | -1,22% | - |
| 03.02.2025 | 147,10 | 148,35 | 146,50 | 147,85 | -0,03% | - |
| 31.01.2025 | 148,00 | 148,55 | 147,60 | 147,90 | 0,10% | - |
| 30.01.2025 | 146,05 | 149,25 | 146,05 | 147,75 | 0,92% | - |
| 29.01.2025 | 147,45 | 148,50 | 146,40 | 146,40 | -1,11% | - |
| 28.01.2025 | 147,85 | 148,25 | 147,40 | 148,05 | 0,03% | - |
| 27.01.2025 | 143,15 | 148,15 | 143,15 | 148,00 | 2,46% | - |
| 24.01.2025 | 143,75 | 144,65 | 143,75 | 144,45 | -0,24% | - |
| 23.01.2025 | 143,00 | 144,80 | 143,00 | 144,80 | 0,94% | - |
| 22.01.2025 | 144,90 | 144,90 | 142,85 | 143,45 | -1,24% | 250,00 |
| 21.01.2025 | 143,85 | 145,75 | 143,85 | 145,25 | 0,83% | - |
| 20.01.2025 | 145,05 | 145,05 | 144,05 | 144,05 | -1,54% | - |
| 17.01.2025 | 146,45 | 147,25 | 146,30 | 146,30 | -0,37% | - |
| 16.01.2025 | 144,45 | 146,85 | 144,45 | 146,85 | 1,91% | - |
| 15.01.2025 | 143,65 | 146,85 | 143,65 | 144,10 | 0,28% | - |
| 14.01.2025 | 142,80 | 144,45 | 142,80 | 143,70 | -0,31% | - |
| 13.01.2025 | 142,40 | 144,15 | 142,00 | 144,15 | 0,95% | - |
| 10.01.2025 | 142,40 | 142,95 | 141,80 | 142,80 | 0,25% | - |
| 09.01.2025 | 142,45 | 142,55 | 142,30 | 142,45 | -0,38% | - |
| 08.01.2025 | 142,60 | 143,15 | 141,95 | 143,00 | 0,21% | - |
| 07.01.2025 | 141,90 | 143,45 | 141,90 | 142,70 | 0,18% | - |
| 06.01.2025 | 145,35 | 145,35 | 142,45 | 142,45 | -2,20% | - |
| 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% | - |