131,425€
0,67%
Echtzeit-Aktienkurs Extra Space Storage Inc.
Bid:
Ask:
Aktienkurse zur Extra Space Storage Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 130,58 | 133,08 | 130,43 | 131,58 | 0,79% | - |
| 05.06.2025 | 131,10 | 131,73 | 129,55 | 130,55 | -0,48% | - |
| 04.06.2025 | 131,85 | 132,38 | 129,90 | 131,18 | -0,61% | 9,00 |
| 03.06.2025 | 133,73 | 134,20 | 131,27 | 131,98 | -1,25% | - |
| 02.06.2025 | 134,18 | 134,18 | 130,10 | 133,65 | 0,56% | - |
| 30.05.2025 | 133,08 | 133,52 | 131,40 | 132,90 | 0,25% | - |
| 29.05.2025 | 131,55 | 134,05 | 130,70 | 132,58 | 0,76% | - |
| 28.05.2025 | 130,25 | 131,60 | 129,93 | 131,58 | 0,79% | - |
| 27.05.2025 | 129,10 | 130,73 | 128,38 | 130,55 | 0,83% | - |
| 26.05.2025 | 128,23 | 129,63 | 127,75 | 129,48 | 0,86% | 21,00 |
| 23.05.2025 | 128,35 | 128,95 | 125,90 | 128,38 | 0,10% | - |
| 22.05.2025 | 128,27 | 129,25 | 126,63 | 128,25 | -0,21% | - |
| 21.05.2025 | 134,75 | 134,75 | 127,75 | 128,52 | -4,62% | - |
| 20.05.2025 | 135,75 | 136,60 | 134,45 | 134,75 | -0,68% | - |
| 19.05.2025 | 135,98 | 136,00 | 132,63 | 135,68 | -0,37% | - |
| 16.05.2025 | 132,88 | 136,18 | 132,38 | 136,18 | 2,54% | - |
| 15.05.2025 | 130,25 | 132,90 | 129,23 | 132,80 | 1,70% | - |
| 14.05.2025 | 131,45 | 131,70 | 129,05 | 130,58 | -0,67% | - |
| 13.05.2025 | 134,30 | 134,85 | 130,55 | 131,45 | -2,03% | - |
| 12.05.2025 | 132,52 | 137,80 | 132,40 | 134,18 | 1,72% | - |
| 09.05.2025 | 131,33 | 132,80 | 130,60 | 131,90 | 0,46% | - |
| 08.05.2025 | 131,00 | 132,65 | 128,83 | 131,30 | 0,94% | - |
| 07.05.2025 | 129,50 | 131,18 | 129,13 | 130,08 | 0,33% | - |
| 06.05.2025 | 132,05 | 132,05 | 129,58 | 129,65 | -1,85% | - |
| 05.05.2025 | 131,13 | 132,77 | 130,45 | 132,10 | -0,09% | - |
| 02.05.2025 | 129,35 | 133,60 | 129,35 | 132,23 | 2,24% | - |
| 30.04.2025 | 124,23 | 129,52 | 123,25 | 129,33 | 4,06% | - |
| 29.04.2025 | 124,33 | 125,33 | 122,80 | 124,28 | -0,02% | - |
| 28.04.2025 | 125,15 | 125,60 | 122,80 | 124,30 | 0,16% | - |
| 25.04.2025 | 124,55 | 125,65 | 122,80 | 124,10 | -0,40% | - |
| 24.04.2025 | 124,88 | 125,95 | 122,10 | 124,60 | -0,34% | - |
| 23.04.2025 | 124,20 | 128,05 | 123,55 | 125,03 | 0,62% | - |
| 22.04.2025 | 124,18 | 125,03 | 119,53 | 124,25 | 0,18% | - |
| 17.04.2025 | 121,30 | 125,20 | 120,20 | 124,03 | 2,14% | - |
| 16.04.2025 | 122,55 | 123,83 | 120,20 | 121,43 | -0,84% | - |
| 15.04.2025 | 120,90 | 123,45 | 120,55 | 122,45 | 1,07% | 29,00 |
| 14.04.2025 | 119,25 | 121,25 | 117,95 | 121,15 | 2,67% | - |
| 11.04.2025 | 116,85 | 121,15 | 113,20 | 118,00 | 0,40% | 50,00 |
| 10.04.2025 | 124,05 | 125,70 | 114,95 | 117,53 | -5,36% | - |
| 09.04.2025 | 115,58 | 124,33 | 109,63 | 124,18 | 7,60% | - |
| 08.04.2025 | 122,38 | 125,38 | 114,08 | 115,40 | -4,53% | 17,00 |
| 07.04.2025 | 126,50 | 126,50 | 119,28 | 120,88 | -4,12% | 40,00 |
| 04.04.2025 | 130,48 | 131,00 | 125,90 | 126,08 | -3,59% | 100,00 |
| 03.04.2025 | 135,83 | 135,83 | 129,08 | 130,77 | -3,86% | - |
| 02.04.2025 | 136,80 | 137,05 | 133,88 | 136,02 | -0,69% | - |
| 01.04.2025 | 137,33 | 138,33 | 135,63 | 136,98 | -0,40% | - |
| 31.03.2025 | 134,27 | 138,23 | 133,63 | 137,52 | 2,40% | - |
| 28.03.2025 | 134,63 | 135,58 | 133,63 | 134,30 | -0,11% | - |
| 27.03.2025 | 135,05 | 137,55 | 134,23 | 134,45 | -0,66% | - |
| 26.03.2025 | 134,05 | 135,77 | 133,60 | 135,35 | 1,06% | - |
| 25.03.2025 | 134,90 | 136,70 | 132,45 | 133,93 | -0,85% | - |
| 24.03.2025 | 133,02 | 135,27 | 132,68 | 135,08 | 1,62% | - |
| 21.03.2025 | 134,48 | 135,48 | 132,48 | 132,93 | -1,68% | - |
| 20.03.2025 | 134,63 | 136,40 | 133,65 | 135,20 | 0,41% | - |
| 19.03.2025 | 134,98 | 136,58 | 133,70 | 134,65 | -0,68% | - |
| 18.03.2025 | 134,18 | 135,58 | 133,30 | 135,58 | 1,06% | - |
| 17.03.2025 | 132,75 | 134,70 | 131,98 | 134,15 | 1,44% | - |
| 14.03.2025 | 132,02 | 134,35 | 130,48 | 132,25 | -1,47% | - |
| 13.03.2025 | 136,58 | 139,00 | 133,02 | 134,23 | -2,06% | - |
| 12.03.2025 | 139,15 | 140,83 | 136,75 | 137,05 | -1,47% | 2,00 |
| 11.03.2025 | 144,08 | 144,30 | 138,80 | 139,10 | -3,15% | - |
| 10.03.2025 | 145,18 | 148,13 | 143,08 | 143,63 | -0,85% | - |
| 07.03.2025 | 143,75 | 145,80 | 142,15 | 144,85 | 0,80% | - |
| 06.03.2025 | 145,60 | 145,60 | 141,65 | 143,70 | -1,37% | - |
| 05.03.2025 | 144,38 | 145,73 | 141,20 | 145,70 | 0,60% | - |
| 04.03.2025 | 146,85 | 148,65 | 144,73 | 144,83 | -1,41% | - |
| 03.03.2025 | 147,08 | 147,33 | 144,60 | 146,90 | 0,32% | - |
| 28.02.2025 | 147,60 | 149,50 | 145,52 | 146,43 | -0,73% | - |
| 27.02.2025 | 146,80 | 149,25 | 146,58 | 147,50 | 0,41% | - |
| 26.02.2025 | 145,08 | 154,48 | 145,08 | 146,90 | -4,24% | - |
| 25.02.2025 | 151,93 | 154,77 | 151,10 | 153,40 | 0,92% | - |
| 24.02.2025 | 149,05 | 152,77 | 147,63 | 152,00 | 2,01% | - |
| 21.02.2025 | 148,50 | 149,48 | 147,25 | 149,00 | 0,30% | - |
| 20.02.2025 | 147,55 | 148,68 | 146,50 | 148,55 | 0,76% | - |
| 19.02.2025 | 148,27 | 149,15 | 147,18 | 147,43 | -0,56% | - |
| 18.02.2025 | 148,18 | 149,00 | 147,25 | 148,25 | 0,05% | - |
| 17.02.2025 | 147,63 | 148,33 | 147,63 | 148,18 | 0,32% | - |
| 14.02.2025 | 149,20 | 150,25 | 147,48 | 147,70 | -0,91% | - |
| 13.02.2025 | 149,10 | 149,90 | 148,20 | 149,05 | 0,10% | - |
| 12.02.2025 | 152,00 | 152,83 | 147,98 | 148,90 | -1,96% | - |
| 11.02.2025 | 151,90 | 151,95 | 149,83 | 151,88 | 0,02% | 9,00 |
| 10.02.2025 | 150,90 | 152,25 | 150,35 | 151,85 | 0,53% | - |
| 07.02.2025 | 150,30 | 151,98 | 149,48 | 151,05 | 0,65% | - |
| 06.02.2025 | 149,00 | 150,65 | 149,00 | 150,08 | 0,76% | 2,00 |
| 05.02.2025 | 146,43 | 149,27 | 145,50 | 148,95 | 1,79% | - |
| 04.02.2025 | 147,08 | 148,02 | 145,52 | 146,33 | -1,40% | 3,00 |
| 03.02.2025 | 144,70 | 150,33 | 144,70 | 148,40 | 0,05% | - |
| 31.01.2025 | 148,95 | 150,10 | 147,70 | 148,33 | -0,15% | 20,00 |
| 30.01.2025 | 146,85 | 150,10 | 146,05 | 148,55 | 1,04% | - |
| 29.01.2025 | 148,70 | 149,60 | 145,95 | 147,02 | -1,08% | - |
| 28.01.2025 | 148,68 | 149,85 | 147,80 | 148,63 | -0,10% | - |
| 27.01.2025 | 144,88 | 149,40 | 143,18 | 148,77 | 2,67% | - |
| 24.01.2025 | 145,45 | 145,58 | 143,93 | 144,90 | -0,38% | - |
| 23.01.2025 | 144,15 | 145,90 | 143,40 | 145,45 | 0,94% | 3,00 |
| 22.01.2025 | 145,65 | 146,27 | 143,30 | 144,10 | -1,17% | - |
| 21.01.2025 | 145,13 | 147,45 | 144,00 | 145,80 | 0,47% | - |
| 20.01.2025 | 146,18 | 146,27 | 144,90 | 145,13 | -1,12% | - |
| 17.01.2025 | 147,15 | 148,63 | 146,65 | 146,77 | -0,31% | - |
| 16.01.2025 | 145,30 | 147,93 | 144,23 | 147,23 | 1,36% | - |
| 15.01.2025 | 144,40 | 148,00 | 144,40 | 145,25 | 0,57% | - |