127,000€
1,24%
Echtzeit-Aktienkurs Extra Space Storage
Bid:
Ask:
Aktienkurse zur Extra Space Storage Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.12.2023 | 126,00 | 126,00 | 126,00 | 126,00 | 0,44% | - |
| 06.12.2023 | 125,45 | 125,45 | 125,45 | 125,45 | -0,44% | - |
| 05.12.2023 | 125,35 | 126,00 | 125,35 | 126,00 | 1,29% | - |
| 04.12.2023 | 122,65 | 124,40 | 122,65 | 124,40 | 3,15% | - |
| 01.12.2023 | 118,60 | 120,60 | 118,60 | 120,60 | 1,34% | 16,00 |
| 30.11.2023 | 117,60 | 119,00 | 117,60 | 119,00 | 0,89% | - |
| 29.11.2023 | 115,20 | 117,95 | 115,20 | 117,95 | 2,08% | - |
| 28.11.2023 | 114,95 | 115,55 | 114,95 | 115,55 | 0,09% | - |
| 27.11.2023 | 114,95 | 115,45 | 114,95 | 115,45 | -0,73% | - |
| 24.11.2023 | 116,33 | 116,63 | 114,80 | 116,30 | 1,04% | - |
| 23.11.2023 | 115,10 | 115,10 | 115,10 | 115,10 | -1,83% | - |
| 22.11.2023 | 116,60 | 117,25 | 116,60 | 117,25 | 0,00% | - |
| 21.11.2023 | 117,25 | 117,25 | 117,25 | 117,25 | -0,64% | - |
| 20.11.2023 | 116,50 | 118,15 | 116,50 | 118,00 | -0,97% | 19,00 |
| 17.11.2023 | 119,15 | 119,15 | 119,15 | 119,15 | -0,67% | - |
| 16.11.2023 | 119,10 | 119,95 | 119,10 | 119,95 | 0,25% | - |
| 15.11.2023 | 118,55 | 119,65 | 118,55 | 119,65 | 0,80% | - |
| 14.11.2023 | 109,65 | 118,70 | 109,65 | 118,70 | 8,11% | - |
| 13.11.2023 | 110,30 | 110,30 | 109,80 | 109,80 | -1,39% | - |
| 10.11.2023 | 110,15 | 111,35 | 110,15 | 111,35 | 1,32% | - |
| 09.11.2023 | 109,90 | 109,90 | 109,90 | 109,90 | -0,45% | - |
| 08.11.2023 | 101,45 | 110,40 | 101,45 | 110,40 | 10,34% | - |
| 07.11.2023 | 97,82 | 100,05 | 97,82 | 100,05 | 1,66% | 179,00 |
| 06.11.2023 | 98,94 | 98,94 | 98,42 | 98,42 | -2,07% | - |
| 03.11.2023 | 98,32 | 100,50 | 98,32 | 100,50 | 2,34% | - |
| 02.11.2023 | 96,80 | 99,80 | 96,80 | 98,20 | 1,47% | 90,00 |
| 01.11.2023 | 96,96 | 96,96 | 96,04 | 96,78 | -0,12% | - |
| 31.10.2023 | 97,00 | 98,18 | 96,76 | 96,90 | -0,12% | - |
| 30.10.2023 | 98,44 | 98,46 | 96,30 | 97,02 | -1,38% | - |
| 27.10.2023 | 99,12 | 99,12 | 97,76 | 98,38 | -0,77% | - |
| 26.10.2023 | 96,68 | 99,78 | 96,68 | 99,14 | 1,81% | - |
| 25.10.2023 | 100,05 | 100,05 | 96,82 | 97,38 | -2,81% | - |
| 24.10.2023 | 100,75 | 101,35 | 99,96 | 100,20 | -0,89% | - |
| 23.10.2023 | 102,95 | 102,95 | 101,10 | 101,10 | -1,80% | - |
| 20.10.2023 | 105,45 | 105,45 | 102,65 | 102,95 | -2,97% | - |
| 19.10.2023 | 109,15 | 109,15 | 106,10 | 106,10 | -3,37% | - |
| 18.10.2023 | 111,35 | 111,35 | 109,65 | 109,80 | -1,79% | - |
| 17.10.2023 | 112,35 | 113,00 | 111,55 | 111,80 | -0,93% | - |
| 16.10.2023 | 111,40 | 113,45 | 111,40 | 112,85 | 0,94% | - |
| 13.10.2023 | 113,10 | 113,90 | 111,65 | 111,80 | -1,58% | 30,00 |
| 12.10.2023 | 114,45 | 114,60 | 113,00 | 113,60 | -0,92% | - |
| 11.10.2023 | 113,35 | 114,65 | 113,35 | 114,65 | 0,79% | - |
| 10.10.2023 | 113,35 | 114,15 | 112,50 | 113,75 | 0,31% | - |
| 09.10.2023 | 110,85 | 113,40 | 110,85 | 113,40 | 1,66% | - |
| 06.10.2023 | 109,70 | 111,55 | 109,45 | 111,55 | 1,46% | - |
| 05.10.2023 | 109,75 | 110,00 | 109,25 | 109,95 | -0,41% | 20,00 |
| 04.10.2023 | 110,55 | 111,85 | 109,50 | 110,40 | -1,56% | - |
| 03.10.2023 | 113,00 | 113,00 | 111,90 | 112,15 | -1,06% | - |
| 02.10.2023 | 114,60 | 115,45 | 113,20 | 113,35 | -1,43% | - |
| 29.09.2023 | 113,55 | 115,10 | 113,55 | 115,00 | 0,92% | - |
| 28.09.2023 | 113,90 | 114,10 | 113,55 | 113,95 | -0,18% | - |
| 27.09.2023 | 113,80 | 115,10 | 113,80 | 114,15 | 0,18% | - |
| 26.09.2023 | 115,15 | 115,15 | 113,90 | 113,95 | -0,78% | - |
| 25.09.2023 | 115,85 | 115,85 | 114,65 | 114,85 | -1,03% | - |
| 22.09.2023 | 115,15 | 116,40 | 114,50 | 116,05 | 1,09% | - |
| 21.09.2023 | 118,80 | 118,80 | 114,80 | 114,80 | -3,77% | - |
| 20.09.2023 | 118,65 | 119,95 | 118,65 | 119,30 | 0,08% | - |
| 19.09.2023 | 117,65 | 119,25 | 117,65 | 119,20 | 1,06% | - |
| 18.09.2023 | 119,25 | 119,25 | 117,70 | 117,95 | -1,50% | - |
| 15.09.2023 | 117,85 | 119,75 | 117,10 | 119,75 | 1,35% | 5,00 |
| 14.09.2023 | 114,75 | 118,15 | 114,75 | 118,15 | 2,03% | - |
| 13.09.2023 | 117,00 | 117,00 | 115,35 | 115,80 | -1,74% | - |
| 12.09.2023 | 117,15 | 117,85 | 117,15 | 117,85 | 0,21% | - |
| 11.09.2023 | 117,15 | 117,80 | 116,75 | 117,60 | -0,25% | 20,00 |
| 08.09.2023 | 118,05 | 118,65 | 117,85 | 117,90 | -0,42% | - |
| 07.09.2023 | 117,00 | 118,40 | 117,00 | 118,40 | 0,68% | - |
| 06.09.2023 | 118,05 | 118,25 | 116,85 | 117,60 | -1,13% | 30,00 |
| 05.09.2023 | 119,25 | 119,50 | 118,70 | 118,95 | -0,25% | - |
| 04.09.2023 | 118,15 | 120,05 | 118,10 | 119,25 | -0,04% | 32,00 |
| 01.09.2023 | 118,00 | 119,30 | 118,00 | 119,30 | 0,97% | - |
| 31.08.2023 | 119,00 | 119,20 | 118,15 | 118,15 | -0,80% | - |
| 30.08.2023 | 119,30 | 119,30 | 118,80 | 119,10 | -0,33% | - |
| 29.08.2023 | 118,00 | 119,50 | 118,00 | 119,50 | 1,06% | - |
| 28.08.2023 | 117,70 | 119,55 | 117,70 | 118,25 | 0,21% | - |
| 25.08.2023 | 117,55 | 118,00 | 117,10 | 118,00 | 0,13% | - |
| 24.08.2023 | 116,60 | 118,80 | 116,60 | 117,85 | 0,90% | - |
| 23.08.2023 | 116,00 | 117,35 | 116,00 | 116,80 | 0,73% | - |
| 22.08.2023 | 115,75 | 116,60 | 115,75 | 115,95 | -0,64% | - |
| 21.08.2023 | 115,55 | 116,70 | 114,80 | 116,70 | 0,56% | - |
| 18.08.2023 | 115,45 | 116,25 | 115,45 | 116,05 | -0,13% | - |
| 17.08.2023 | 117,10 | 117,20 | 116,20 | 116,20 | -1,19% | - |
| 16.08.2023 | 117,20 | 117,95 | 117,15 | 117,60 | -0,38% | - |
| 15.08.2023 | 118,40 | 118,80 | 117,80 | 118,05 | -0,67% | - |
| 14.08.2023 | 118,70 | 120,75 | 118,70 | 118,85 | -0,38% | - |
| 11.08.2023 | 117,30 | 119,30 | 117,30 | 119,30 | 1,10% | - |
| 10.08.2023 | 118,05 | 118,05 | 117,40 | 118,00 | -0,04% | - |
| 09.08.2023 | 116,45 | 118,25 | 115,70 | 118,05 | 0,90% | - |
| 08.08.2023 | 118,80 | 118,80 | 117,00 | 117,00 | -1,35% | - |
| 07.08.2023 | 113,90 | 118,60 | 113,90 | 118,60 | 4,36% | - |
| 04.08.2023 | 126,10 | 126,10 | 113,15 | 113,65 | -10,44% | 8,00 |
| 03.08.2023 | 124,35 | 126,90 | 123,90 | 126,90 | 1,60% | 15,00 |
| 02.08.2023 | 123,80 | 124,90 | 123,80 | 124,90 | 0,08% | - |
| 01.08.2023 | 126,15 | 127,40 | 124,80 | 124,80 | -1,30% | - |
| 31.07.2023 | 126,90 | 127,40 | 126,45 | 126,45 | -0,82% | - |
| 28.07.2023 | 128,75 | 129,10 | 126,95 | 127,50 | -1,51% | 49,00 |
| 27.07.2023 | 129,35 | 131,75 | 129,15 | 129,45 | -0,15% | 5,00 |
| 26.07.2023 | 130,75 | 132,65 | 129,65 | 129,65 | -1,29% | 1,00 |
| 25.07.2023 | 131,20 | 131,50 | 129,95 | 131,35 | -0,27% | - |
| 24.07.2023 | 130,15 | 132,80 | 130,15 | 131,70 | 0,15% | - |
| 21.07.2023 | 131,05 | 132,35 | 131,00 | 131,50 | -0,11% | 6,00 |