129,750€
-0,78%
Echtzeit-Aktienkurs Extra Space Storage Inc.
Bid:
Ask:
Aktienkurse zur Extra Space Storage Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 130,48 | 130,48 | 129,10 | 129,80 | -0,75% | - |
| 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% | - |
| 14.01.2025 | 144,02 | 145,30 | 143,50 | 144,43 | 0,10% | - |
| 13.01.2025 | 143,38 | 145,05 | 142,63 | 144,27 | 0,87% | 2,00 |
| 10.01.2025 | 143,50 | 144,65 | 142,00 | 143,02 | -0,33% | - |
| 09.01.2025 | 143,43 | 143,75 | 143,20 | 143,50 | 0,19% | - |
| 08.01.2025 | 143,50 | 144,40 | 142,23 | 143,23 | -0,21% | 9,00 |
| 07.01.2025 | 143,02 | 144,65 | 142,15 | 143,52 | 0,28% | - |
| 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% | - |