156,950€
1,16%
Echtzeit-Aktienkurs Extra Space Storage Inc.
Bid:
Ask:
Aktienkurse zur Extra Space Storage Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2024 | 156,58 | 157,27 | 154,40 | 156,50 | 0,87% | - |
| 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% | - |
| 12.08.2024 | 149,45 | 150,10 | 148,00 | 149,30 | -0,37% | - |
| 09.08.2024 | 148,30 | 149,85 | 148,05 | 149,85 | 0,74% | - |
| 08.08.2024 | 147,50 | 148,75 | 147,25 | 148,75 | 0,78% | - |
| 07.08.2024 | 149,45 | 150,45 | 147,60 | 147,60 | -0,47% | - |
| 06.08.2024 | 145,55 | 149,75 | 144,55 | 148,30 | 2,91% | - |
| 05.08.2024 | 147,80 | 147,80 | 144,10 | 144,10 | -4,63% | - |
| 02.08.2024 | 146,10 | 151,10 | 144,15 | 151,10 | 2,75% | 37,00 |
| 01.08.2024 | 146,55 | 149,50 | 146,55 | 147,05 | 0,14% | - |
| 31.07.2024 | 149,60 | 149,60 | 145,75 | 146,85 | -2,30% | - |
| 30.07.2024 | 150,50 | 151,50 | 150,20 | 150,30 | -0,82% | - |
| 29.07.2024 | 151,00 | 151,55 | 149,80 | 151,55 | 0,70% | - |
| 26.07.2024 | 147,40 | 151,60 | 147,40 | 150,50 | 1,76% | - |
| 25.07.2024 | 148,30 | 149,90 | 147,90 | 147,90 | -0,67% | - |
| 24.07.2024 | 151,95 | 153,25 | 148,90 | 148,90 | -2,55% | - |
| 23.07.2024 | 150,95 | 153,25 | 150,95 | 152,80 | 0,99% | 65,00 |
| 22.07.2024 | 149,65 | 151,30 | 149,65 | 151,30 | 0,87% | - |
| 19.07.2024 | 152,55 | 152,55 | 150,00 | 150,00 | -1,38% | - |
| 18.07.2024 | 152,55 | 154,50 | 152,10 | 152,10 | 0,03% | 37,00 |
| 17.07.2024 | 149,95 | 152,70 | 149,95 | 152,05 | 0,70% | - |
| 16.07.2024 | 148,15 | 151,20 | 148,15 | 151,00 | 1,99% | - |
| 15.07.2024 | 147,90 | 148,15 | 145,85 | 148,05 | 0,10% | - |
| 12.07.2024 | 145,40 | 148,55 | 145,35 | 147,90 | 1,65% | - |
| 11.07.2024 | 140,80 | 145,50 | 140,80 | 145,50 | 2,68% | - |
| 10.07.2024 | 140,80 | 141,80 | 140,65 | 141,70 | 0,18% | - |
| 09.07.2024 | 141,90 | 142,45 | 140,25 | 141,45 | -0,60% | - |
| 08.07.2024 | 141,30 | 143,25 | 141,25 | 142,30 | 0,21% | 220,00 |
| 05.07.2024 | 141,55 | 142,40 | 141,35 | 142,00 | 0,32% | - |
| 04.07.2024 | 141,40 | 141,65 | 141,40 | 141,55 | 0,11% | - |
| 03.07.2024 | 142,00 | 142,45 | 141,40 | 141,40 | -0,95% | - |
| 02.07.2024 | 140,50 | 142,75 | 140,45 | 142,75 | 1,03% | - |
| 01.07.2024 | 143,60 | 143,60 | 141,15 | 141,30 | -1,36% | - |
| 28.06.2024 | 144,50 | 146,10 | 143,10 | 143,25 | -1,21% | 7,00 |
| 27.06.2024 | 145,60 | 146,40 | 144,55 | 145,00 | -1,09% | - |
| 26.06.2024 | 145,80 | 146,80 | 145,80 | 146,60 | 0,27% | - |
| 25.06.2024 | 147,45 | 147,95 | 145,85 | 146,20 | -1,45% | - |
| 24.06.2024 | 147,40 | 148,85 | 146,80 | 148,35 | 0,10% | - |
| 21.06.2024 | 146,35 | 148,20 | 146,35 | 148,20 | 0,75% | - |
| 20.06.2024 | 147,10 | 147,40 | 145,70 | 147,10 | 0,41% | - |
| 19.06.2024 | 147,15 | 147,15 | 146,50 | 146,50 | -1,21% | - |
| 18.06.2024 | 143,60 | 148,30 | 143,60 | 148,30 | 2,99% | 52,00 |
| 17.06.2024 | 145,25 | 145,25 | 144,00 | 144,00 | -1,13% | 50,00 |
| 14.06.2024 | 145,10 | 146,65 | 144,50 | 145,65 | -0,95% | - |
| 13.06.2024 | 142,05 | 147,35 | 142,05 | 147,05 | 2,76% | - |
| 12.06.2024 | 139,95 | 144,15 | 139,95 | 143,10 | 1,67% | - |
| 11.06.2024 | 138,00 | 140,75 | 137,70 | 140,75 | 1,26% | - |
| 10.06.2024 | 136,65 | 139,00 | 135,25 | 139,00 | 2,06% | - |
| 07.06.2024 | 135,50 | 137,25 | 134,55 | 136,20 | 0,29% | - |
| 06.06.2024 | 135,35 | 136,20 | 134,05 | 135,80 | -0,11% | - |
| 05.06.2024 | 135,45 | 137,05 | 134,55 | 135,95 | -0,15% | - |
| 04.06.2024 | 131,85 | 136,45 | 131,85 | 136,15 | 2,87% | - |
| 03.06.2024 | 132,80 | 132,80 | 132,35 | 132,35 | -0,53% | - |
| 31.05.2024 | 132,15 | 133,05 | 129,95 | 133,05 | 2,62% | - |
| 30.05.2024 | 126,15 | 129,75 | 126,15 | 129,65 | 1,21% | - |
| 29.05.2024 | 129,75 | 129,75 | 127,00 | 128,10 | -2,36% | - |
| 28.05.2024 | 130,45 | 132,00 | 130,40 | 131,20 | 0,77% | - |