142,975€
-2,44%
Echtzeit-Aktienkurs Extra Space Storage Inc.
Bid:
Ask:
Aktienkurse zur Extra Space Storage Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2025 | 146,65 | 146,65 | 142,90 | 143,13 | -2,34% | - |
| 03.01.2025 | 142,88 | 146,70 | 142,88 | 146,55 | 1,82% | - |
| 02.01.2025 | 141,65 | 145,80 | 141,65 | 143,93 | 2,91% | 3,00 |
| 30.12.2024 | 142,05 | 142,05 | 139,77 | 139,85 | -1,58% | - |
| 27.12.2024 | 142,15 | 144,00 | 141,98 | 142,10 | -0,16% | - |
| 23.12.2024 | 141,00 | 142,50 | 139,70 | 142,33 | 0,76% | - |
| 20.12.2024 | 137,38 | 143,48 | 135,50 | 141,25 | 2,86% | - |
| 19.12.2024 | 142,68 | 143,43 | 137,08 | 137,33 | -3,65% | 15,00 |
| 18.12.2024 | 147,25 | 147,98 | 142,45 | 142,52 | -3,36% | - |
| 17.12.2024 | 147,83 | 149,65 | 146,95 | 147,48 | -0,64% | 2,00 |
| 16.12.2024 | 149,10 | 150,52 | 148,20 | 148,43 | -1,46% | 10,00 |
| 13.12.2024 | 151,83 | 152,18 | 150,05 | 150,63 | -0,92% | - |
| 12.12.2024 | 151,98 | 153,48 | 151,15 | 152,02 | 0,07% | - |
| 11.12.2024 | 152,35 | 153,95 | 150,85 | 151,93 | -0,12% | - |
| 10.12.2024 | 155,90 | 156,43 | 151,60 | 152,10 | -2,30% | - |
| 09.12.2024 | 154,50 | 156,83 | 153,80 | 155,68 | 0,42% | - |
| 06.12.2024 | 154,58 | 156,70 | 153,90 | 155,02 | 0,13% | - |
| 05.12.2024 | 156,13 | 156,13 | 153,73 | 154,83 | -0,83% | - |
| 04.12.2024 | 157,52 | 158,70 | 155,55 | 156,13 | -0,89% | - |
| 03.12.2024 | 163,27 | 164,05 | 157,13 | 157,52 | -3,52% | - |
| 02.12.2024 | 161,60 | 165,05 | 160,95 | 163,27 | 1,04% | - |
| 29.11.2024 | 164,10 | 166,95 | 161,60 | 161,60 | -1,52% | - |
| 28.11.2024 | 163,58 | 164,20 | 163,58 | 164,10 | 0,31% | - |
| 27.11.2024 | 163,68 | 166,63 | 162,52 | 163,60 | -0,15% | - |
| 26.11.2024 | 162,38 | 164,77 | 160,43 | 163,85 | 0,80% | - |
| 25.11.2024 | 161,40 | 165,73 | 160,68 | 162,55 | 0,68% | - |
| 22.11.2024 | 159,33 | 162,52 | 159,20 | 161,45 | 1,33% | - |
| 21.11.2024 | 156,55 | 160,35 | 155,45 | 159,33 | 1,74% | - |
| 20.11.2024 | 156,20 | 157,35 | 154,08 | 156,60 | 0,22% | - |
| 19.11.2024 | 155,85 | 158,20 | 154,00 | 156,25 | 0,40% | - |
| 18.11.2024 | 156,15 | 157,50 | 154,58 | 155,63 | -0,30% | - |
| 15.11.2024 | 155,20 | 156,60 | 153,77 | 156,10 | 0,55% | 20,00 |
| 14.11.2024 | 155,27 | 156,55 | 153,43 | 155,25 | 0,00% | - |
| 13.11.2024 | 153,00 | 155,98 | 152,60 | 155,25 | 1,55% | - |
| 12.11.2024 | 155,33 | 156,13 | 152,83 | 152,88 | -1,59% | - |
| 11.11.2024 | 156,48 | 158,25 | 154,95 | 155,35 | -0,80% | - |
| 08.11.2024 | 151,95 | 157,65 | 151,95 | 156,60 | 3,06% | - |
| 07.11.2024 | 150,10 | 152,35 | 149,23 | 151,95 | 1,06% | - |
| 06.11.2024 | 157,30 | 161,52 | 146,23 | 150,35 | -2,48% | 20,00 |
| 05.11.2024 | 150,35 | 154,43 | 148,58 | 154,18 | 3,35% | - |
| 04.11.2024 | 148,85 | 151,38 | 147,35 | 149,18 | 0,22% | 3,00 |
| 01.11.2024 | 150,08 | 152,15 | 148,33 | 148,85 | -1,31% | - |
| 31.10.2024 | 151,75 | 153,80 | 148,73 | 150,83 | -0,71% | - |
| 30.10.2024 | 150,88 | 155,73 | 150,88 | 151,90 | 0,68% | 4,00 |
| 29.10.2024 | 154,88 | 155,63 | 150,83 | 150,88 | -2,58% | 35,00 |
| 28.10.2024 | 154,15 | 156,83 | 153,68 | 154,88 | 0,58% | - |
| 25.10.2024 | 155,40 | 156,65 | 153,80 | 153,98 | -0,95% | - |
| 24.10.2024 | 156,80 | 158,15 | 155,33 | 155,45 | -0,94% | - |
| 23.10.2024 | 153,88 | 157,58 | 152,25 | 156,93 | 1,90% | - |
| 22.10.2024 | 153,13 | 154,73 | 151,40 | 154,00 | 0,59% | 33,00 |
| 21.10.2024 | 157,52 | 158,05 | 152,18 | 153,10 | -2,87% | - |
| 18.10.2024 | 157,00 | 158,13 | 156,10 | 157,63 | 0,33% | - |
| 17.10.2024 | 158,60 | 159,80 | 156,60 | 157,10 | -0,93% | - |
| 16.10.2024 | 157,13 | 159,02 | 156,80 | 158,58 | 1,04% | 1,00 |
| 15.10.2024 | 157,20 | 160,23 | 156,15 | 156,95 | -0,16% | - |
| 14.10.2024 | 155,35 | 157,63 | 154,63 | 157,20 | 0,90% | 16,00 |
| 11.10.2024 | 155,25 | 156,35 | 154,65 | 155,80 | 0,16% | - |
| 10.10.2024 | 157,25 | 157,68 | 154,98 | 155,55 | -0,92% | - |
| 09.10.2024 | 155,70 | 157,38 | 155,48 | 157,00 | 0,83% | - |
| 08.10.2024 | 154,35 | 156,33 | 153,63 | 155,70 | 1,02% | - |
| 07.10.2024 | 154,38 | 155,05 | 151,98 | 154,13 | -0,64% | 33,00 |
| 04.10.2024 | 159,85 | 162,13 | 154,40 | 155,13 | -2,70% | - |
| 03.10.2024 | 160,48 | 160,73 | 158,52 | 159,43 | -0,62% | 6,00 |
| 02.10.2024 | 161,10 | 161,27 | 158,23 | 160,43 | -0,48% | - |
| 01.10.2024 | 161,85 | 163,58 | 160,25 | 161,20 | -0,52% | - |
| 30.09.2024 | 158,68 | 162,27 | 157,70 | 162,05 | 2,06% | - |
| 27.09.2024 | 158,02 | 159,77 | 157,88 | 158,77 | 0,32% | - |
| 26.09.2024 | 162,75 | 163,70 | 156,98 | 158,27 | -2,75% | - |
| 25.09.2024 | 162,93 | 164,18 | 162,00 | 162,75 | 0,11% | - |
| 24.09.2024 | 164,83 | 165,08 | 162,52 | 162,58 | -1,13% | - |
| 23.09.2024 | 161,45 | 164,83 | 161,45 | 164,43 | 1,97% | - |
| 20.09.2024 | 161,35 | 161,88 | 158,68 | 161,25 | -0,06% | - |
| 19.09.2024 | 163,38 | 165,40 | 160,63 | 161,35 | -1,12% | 10,00 |
| 18.09.2024 | 160,88 | 165,55 | 160,77 | 163,18 | 1,35% | 50,00 |
| 17.09.2024 | 159,58 | 161,33 | 158,73 | 161,00 | 0,74% | - |
| 16.09.2024 | 160,48 | 160,48 | 157,93 | 159,83 | -0,51% | - |
| 13.09.2024 | 159,93 | 161,02 | 159,13 | 160,65 | 0,37% | - |
| 12.09.2024 | 159,88 | 160,58 | 158,20 | 160,05 | 0,08% | - |
| 11.09.2024 | 161,02 | 161,02 | 156,58 | 159,93 | -0,79% | - |
| 10.09.2024 | 158,27 | 161,77 | 156,75 | 161,20 | 1,72% | 3,00 |
| 09.09.2024 | 156,58 | 159,70 | 156,27 | 158,48 | 1,10% | 15,00 |
| 06.09.2024 | 156,20 | 156,93 | 154,15 | 156,75 | 0,38% | 2,00 |
| 05.09.2024 | 158,58 | 159,93 | 155,95 | 156,15 | -1,68% | - |
| 04.09.2024 | 159,48 | 161,48 | 157,80 | 158,83 | -0,25% | - |
| 03.09.2024 | 160,18 | 161,18 | 158,08 | 159,23 | -0,59% | - |
| 02.09.2024 | 160,23 | 160,23 | 159,52 | 160,18 | -0,11% | 21,00 |
| 30.08.2024 | 158,68 | 160,43 | 157,80 | 160,35 | 1,06% | - |
| 29.08.2024 | 157,13 | 159,65 | 156,68 | 158,68 | 0,84% | - |
| 28.08.2024 | 159,43 | 160,43 | 156,45 | 157,35 | -1,30% | 28,00 |
| 27.08.2024 | 159,23 | 159,98 | 157,35 | 159,43 | 0,25% | - |
| 26.08.2024 | 159,23 | 160,58 | 158,38 | 159,02 | -0,14% | - |
| 23.08.2024 | 156,40 | 159,55 | 156,00 | 159,25 | 1,63% | - |
| 22.08.2024 | 153,38 | 156,73 | 153,38 | 156,70 | 2,23% | - |
| 21.08.2024 | 152,18 | 153,55 | 150,77 | 153,27 | 0,79% | - |
| 20.08.2024 | 152,27 | 153,18 | 151,52 | 152,08 | -0,13% | - |
| 19.08.2024 | 151,68 | 152,80 | 150,93 | 152,27 | 0,58% | - |
| 16.08.2024 | 151,48 | 153,18 | 150,30 | 151,40 | -0,05% | - |
| 15.08.2024 | 151,68 | 153,80 | 150,60 | 151,48 | -0,20% | - |
| 14.08.2024 | 151,25 | 152,15 | 150,23 | 151,77 | 0,51% | - |
| 13.08.2024 | 150,13 | 151,13 | 149,18 | 151,00 | 0,67% | - |