120,025€
0,15%
Echtzeit-Aktienkurs Extra Space Storage
Bid:
Ask:
Aktienkurse zur Extra Space Storage Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 119,60 | 119,60 | 118,35 | 119,25 | -0,50% | - |
| 29.09.2025 | 118,70 | 119,85 | 117,85 | 119,85 | 0,46% | - |
| 26.09.2025 | 117,85 | 119,30 | 117,85 | 119,30 | 1,23% | - |
| 25.09.2025 | 116,45 | 117,95 | 116,45 | 117,85 | 0,68% | - |
| 24.09.2025 | 116,70 | 117,60 | 116,70 | 117,05 | 0,09% | - |
| 23.09.2025 | 116,65 | 117,45 | 116,65 | 116,95 | -0,34% | - |
| 22.09.2025 | 117,65 | 118,00 | 117,20 | 117,35 | -1,18% | - |
| 19.09.2025 | 120,40 | 120,80 | 118,75 | 118,75 | -1,70% | - |
| 18.09.2025 | 120,85 | 121,25 | 120,30 | 120,80 | 0,17% | - |
| 17.09.2025 | 120,05 | 121,60 | 120,00 | 120,60 | 0,08% | - |
| 16.09.2025 | 121,25 | 121,25 | 119,80 | 120,50 | -1,15% | - |
| 15.09.2025 | 123,30 | 123,65 | 121,75 | 121,90 | -2,75% | - |
| 12.09.2025 | 125,55 | 125,55 | 125,35 | 125,35 | 1,87% | - |
| 10.09.2025 | 123,05 | 123,05 | 123,05 | 123,05 | -0,36% | - |
| 09.09.2025 | 124,93 | 125,43 | 122,95 | 123,50 | 0,18% | - |
| 08.09.2025 | 125,70 | 126,33 | 122,65 | 123,28 | -1,46% | - |
| 05.09.2025 | 122,50 | 125,10 | 122,50 | 125,10 | 1,83% | - |
| 04.09.2025 | 121,90 | 122,95 | 121,90 | 122,85 | 0,66% | - |
| 03.09.2025 | 119,70 | 122,05 | 119,70 | 122,05 | 1,29% | - |
| 02.09.2025 | 121,65 | 121,65 | 120,35 | 120,50 | -1,07% | - |
| 01.09.2025 | 121,50 | 121,90 | 121,50 | 121,80 | -0,29% | - |
| 29.08.2025 | 120,90 | 122,15 | 120,90 | 122,15 | 0,74% | - |
| 28.08.2025 | 120,95 | 121,25 | 120,45 | 121,25 | -0,12% | - |
| 27.08.2025 | 120,15 | 121,50 | 120,15 | 121,40 | 1,00% | - |
| 26.08.2025 | 119,50 | 121,10 | 119,50 | 120,20 | -0,21% | - |
| 25.08.2025 | 121,05 | 121,15 | 120,30 | 120,45 | -0,90% | - |
| 22.08.2025 | 119,10 | 122,45 | 119,10 | 121,55 | 1,89% | - |
| 21.08.2025 | 119,00 | 119,35 | 118,50 | 119,30 | -0,33% | 100,00 |
| 20.08.2025 | 118,80 | 119,80 | 118,80 | 119,70 | 0,55% | - |
| 19.08.2025 | 116,40 | 119,10 | 116,40 | 119,05 | 1,32% | - |
| 18.08.2025 | 116,30 | 117,50 | 116,20 | 117,50 | 0,86% | - |
| 15.08.2025 | 117,15 | 117,15 | 116,15 | 116,50 | -0,34% | - |
| 14.08.2025 | 117,10 | 117,10 | 115,95 | 116,90 | -0,68% | - |
| 13.08.2025 | 115,15 | 117,70 | 115,15 | 117,70 | 1,90% | - |
| 12.08.2025 | 116,35 | 116,55 | 115,30 | 115,50 | -0,73% | - |
| 11.08.2025 | 116,20 | 116,85 | 116,20 | 116,35 | -0,21% | - |
| 08.08.2025 | 117,95 | 118,05 | 116,60 | 116,60 | -1,27% | - |
| 07.08.2025 | 117,45 | 118,30 | 117,40 | 118,10 | -0,17% | - |
| 06.08.2025 | 119,35 | 119,35 | 118,15 | 118,30 | -0,63% | - |
| 05.08.2025 | 118,85 | 119,35 | 118,10 | 119,05 | -0,08% | - |
| 04.08.2025 | 119,90 | 120,15 | 118,95 | 119,15 | -0,75% | - |
| 01.08.2025 | 116,60 | 120,25 | 116,60 | 120,05 | 1,95% | - |
| 31.07.2025 | 125,00 | 126,95 | 117,75 | 117,75 | -9,56% | 1,00 |
| 30.07.2025 | 130,75 | 131,95 | 130,10 | 130,20 | -0,46% | - |
| 29.07.2025 | 127,40 | 130,85 | 127,40 | 130,80 | 2,55% | - |
| 28.07.2025 | 128,10 | 128,85 | 127,55 | 127,55 | -0,08% | - |
| 25.07.2025 | 127,45 | 127,95 | 127,45 | 127,65 | 0,12% | - |
| 24.07.2025 | 126,95 | 127,75 | 126,70 | 127,50 | -0,31% | - |
| 23.07.2025 | 128,45 | 130,60 | 127,45 | 127,90 | 0,00% | 185,00 |
| 22.07.2025 | 125,55 | 127,90 | 125,55 | 127,90 | 1,39% | - |
| 21.07.2025 | 126,55 | 126,90 | 126,15 | 126,15 | -0,39% | - |
| 18.07.2025 | 126,10 | 126,75 | 125,00 | 126,65 | 0,00% | - |
| 17.07.2025 | 127,25 | 127,90 | 126,35 | 126,65 | -0,43% | - |
| 16.07.2025 | 126,15 | 127,95 | 126,15 | 127,20 | -0,12% | - |
| 15.07.2025 | 127,95 | 128,30 | 127,25 | 127,35 | -0,89% | - |
| 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% | - |