160,075€
0,09%
Echtzeit-Aktienkurs Extra Space Storage
Bid:
Ask:
Aktienkurse zur Extra Space Storage Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.08.2024 | 150,60 | 150,90 | 148,50 | 150,00 | -0,38% | - |
| 09.08.2024 | 149,45 | 150,88 | 148,35 | 150,58 | 0,85% | - |
| 08.08.2024 | 147,98 | 149,80 | 146,88 | 149,30 | 0,86% | - |
| 07.08.2024 | 149,27 | 151,68 | 146,77 | 148,02 | -0,77% | - |
| 06.08.2024 | 144,98 | 151,50 | 143,93 | 149,18 | 2,88% | - |
| 05.08.2024 | 151,20 | 151,20 | 143,68 | 145,00 | -4,27% | - |
| 02.08.2024 | 148,15 | 151,95 | 145,02 | 151,48 | 2,56% | - |
| 01.08.2024 | 147,85 | 151,30 | 146,18 | 147,70 | 0,15% | - |
| 31.07.2024 | 149,65 | 151,50 | 144,40 | 147,48 | -1,81% | - |
| 30.07.2024 | 151,52 | 153,18 | 149,52 | 150,20 | -1,12% | - |
| 29.07.2024 | 151,63 | 152,95 | 149,73 | 151,90 | 0,55% | - |
| 26.07.2024 | 148,18 | 152,73 | 148,18 | 151,08 | 1,91% | - |
| 25.07.2024 | 149,35 | 151,65 | 147,68 | 148,25 | -0,67% | - |
| 24.07.2024 | 153,48 | 154,08 | 149,05 | 149,25 | -2,74% | - |
| 23.07.2024 | 152,23 | 153,95 | 151,65 | 153,45 | 0,85% | - |
| 22.07.2024 | 150,73 | 152,40 | 149,33 | 152,15 | 0,95% | 15,00 |
| 19.07.2024 | 153,83 | 154,13 | 150,40 | 150,73 | -1,60% | 8,00 |
| 18.07.2024 | 153,40 | 157,18 | 151,80 | 153,18 | -0,05% | - |
| 17.07.2024 | 151,23 | 153,60 | 149,75 | 153,25 | 1,32% | 41,00 |
| 16.07.2024 | 149,05 | 152,02 | 148,75 | 151,25 | 1,54% | - |
| 15.07.2024 | 148,48 | 149,33 | 146,02 | 148,95 | 0,44% | - |
| 12.07.2024 | 146,23 | 149,50 | 146,00 | 148,30 | 1,49% | - |
| 11.07.2024 | 141,95 | 146,65 | 141,05 | 146,13 | 2,76% | - |
| 10.07.2024 | 141,98 | 143,02 | 140,83 | 142,20 | 0,19% | - |
| 09.07.2024 | 142,80 | 143,20 | 140,33 | 141,93 | -0,58% | 110,00 |
| 08.07.2024 | 142,40 | 143,25 | 142,05 | 142,75 | 0,28% | - |
| 05.07.2024 | 142,93 | 143,70 | 141,25 | 142,35 | -0,40% | - |
| 04.07.2024 | 142,35 | 143,30 | 142,35 | 142,93 | 0,03% | - |
| 03.07.2024 | 143,05 | 144,60 | 141,77 | 142,88 | -0,26% | - |
| 02.07.2024 | 141,45 | 143,65 | 140,58 | 143,25 | 1,11% | - |
| 01.07.2024 | 145,00 | 145,38 | 141,40 | 141,68 | -2,01% | - |
| 28.06.2024 | 145,50 | 147,38 | 143,27 | 144,58 | -0,52% | - |
| 27.06.2024 | 146,80 | 147,58 | 144,25 | 145,33 | -1,16% | - |
| 26.06.2024 | 145,93 | 147,77 | 145,52 | 147,02 | 0,17% | - |
| 25.06.2024 | 148,43 | 149,40 | 146,00 | 146,77 | -1,16% | - |
| 24.06.2024 | 149,45 | 149,98 | 146,38 | 148,50 | -0,03% | - |
| 21.06.2024 | 147,65 | 148,85 | 146,90 | 148,55 | 0,61% | - |
| 20.06.2024 | 147,95 | 148,60 | 145,85 | 147,65 | -0,20% | - |
| 19.06.2024 | 149,05 | 149,05 | 147,90 | 147,95 | -0,30% | 6,00 |
| 18.06.2024 | 144,05 | 148,98 | 143,88 | 148,40 | 2,70% | - |
| 17.06.2024 | 146,58 | 146,58 | 143,75 | 144,50 | -1,18% | - |
| 14.06.2024 | 147,63 | 147,90 | 144,75 | 146,23 | -0,90% | - |
| 13.06.2024 | 143,20 | 148,38 | 142,45 | 147,55 | 2,89% | - |
| 12.06.2024 | 140,88 | 146,63 | 140,63 | 143,40 | 1,61% | 32,00 |
| 11.06.2024 | 139,23 | 141,43 | 138,10 | 141,13 | 1,11% | - |
| 10.06.2024 | 137,10 | 139,83 | 135,75 | 139,58 | 1,84% | - |
| 07.06.2024 | 136,35 | 138,18 | 134,73 | 137,05 | 0,62% | - |
| 06.06.2024 | 136,60 | 136,95 | 134,35 | 136,20 | -0,16% | - |
| 05.06.2024 | 136,08 | 137,98 | 135,10 | 136,43 | 0,13% | - |
| 04.06.2024 | 132,93 | 137,38 | 132,48 | 136,25 | 2,41% | - |
| 03.06.2024 | 133,35 | 134,35 | 132,30 | 133,05 | -0,36% | - |
| 31.05.2024 | 130,95 | 134,05 | 130,40 | 133,52 | 2,28% | - |
| 30.05.2024 | 128,52 | 130,88 | 127,05 | 130,55 | 1,85% | - |
| 29.05.2024 | 131,15 | 132,65 | 127,23 | 128,18 | -2,31% | - |
| 28.05.2024 | 131,50 | 133,40 | 131,02 | 131,20 | -0,23% | - |
| 27.05.2024 | 131,40 | 131,52 | 131,10 | 131,50 | 0,08% | - |
| 24.05.2024 | 131,88 | 133,95 | 131,02 | 131,40 | -0,44% | - |
| 23.05.2024 | 135,25 | 136,15 | 131,77 | 131,98 | -2,46% | - |
| 22.05.2024 | 135,45 | 136,70 | 133,93 | 135,30 | 0,69% | - |
| 21.05.2024 | 138,40 | 138,55 | 133,27 | 134,38 | -2,98% | - |
| 20.05.2024 | 139,75 | 140,33 | 138,35 | 138,50 | -0,81% | - |
| 17.05.2024 | 138,88 | 140,70 | 138,88 | 139,63 | 0,07% | - |
| 16.05.2024 | 139,75 | 141,25 | 138,77 | 139,52 | -0,18% | - |
| 15.05.2024 | 137,35 | 140,15 | 137,20 | 139,77 | 1,71% | - |
| 14.05.2024 | 137,05 | 139,52 | 136,65 | 137,43 | 0,31% | 5,00 |
| 13.05.2024 | 135,98 | 137,85 | 135,88 | 137,00 | 0,53% | - |
| 10.05.2024 | 135,23 | 136,45 | 134,68 | 136,27 | 0,50% | - |
| 09.05.2024 | 131,15 | 135,60 | 130,15 | 135,60 | 3,24% | 10,00 |
| 08.05.2024 | 133,25 | 134,20 | 130,83 | 131,35 | -1,37% | - |
| 07.05.2024 | 132,50 | 134,25 | 132,23 | 133,18 | 0,51% | - |
| 06.05.2024 | 132,73 | 133,05 | 130,35 | 132,50 | 0,74% | - |
| 03.05.2024 | 130,35 | 133,48 | 130,25 | 131,52 | 0,94% | - |
| 02.05.2024 | 126,58 | 131,35 | 126,58 | 130,30 | 3,37% | - |
| 30.04.2024 | 128,13 | 128,60 | 125,70 | 126,05 | -1,50% | - |
| 29.04.2024 | 124,80 | 128,55 | 124,40 | 127,98 | 2,48% | 8,00 |
| 26.04.2024 | 124,65 | 127,23 | 124,63 | 124,88 | 0,22% | - |
| 25.04.2024 | 125,73 | 125,73 | 123,20 | 124,60 | -1,25% | - |