115,650€
-0,30%
Echtzeit-Aktienkurs Extra Space Storage Inc.
Bid:
Ask:
Aktienkurse zur Extra Space Storage Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 115,18 | 116,45 | 115,18 | 115,60 | -0,34% | - |
| 29.01.2026 | 114,60 | 116,68 | 114,30 | 116,00 | -0,32% | - |
| 28.01.2026 | 116,53 | 117,88 | 116,23 | 116,38 | -0,36% | - |
| 27.01.2026 | 117,90 | 118,10 | 116,20 | 116,80 | -0,95% | - |
| 26.01.2026 | 119,60 | 119,93 | 117,78 | 117,93 | -1,93% | - |
| 23.01.2026 | 122,30 | 123,03 | 119,98 | 120,25 | -2,16% | 22,00 |
| 22.01.2026 | 124,53 | 125,90 | 122,28 | 122,90 | -0,87% | - |
| 21.01.2026 | 123,95 | 125,55 | 122,55 | 123,98 | -0,70% | - |
| 20.01.2026 | 126,83 | 126,83 | 124,30 | 124,85 | -1,58% | - |
| 19.01.2026 | 126,88 | 127,30 | 126,70 | 126,85 | -1,48% | - |
| 16.01.2026 | 125,43 | 129,27 | 123,95 | 128,75 | 1,98% | - |
| 15.01.2026 | 124,28 | 126,35 | 123,33 | 126,25 | 2,25% | - |
| 14.01.2026 | 120,65 | 123,70 | 118,73 | 123,48 | 2,36% | - |
| 13.01.2026 | 120,15 | 120,73 | 117,90 | 120,63 | -0,06% | - |
| 12.01.2026 | 119,58 | 121,10 | 118,15 | 120,70 | 0,67% | - |
| 09.01.2026 | 115,80 | 120,13 | 113,33 | 119,90 | 2,54% | - |
| 08.01.2026 | 114,60 | 117,43 | 113,05 | 116,93 | 1,63% | 10,00 |
| 07.01.2026 | 115,90 | 117,53 | 113,98 | 115,05 | -1,03% | - |
| 06.01.2026 | 111,80 | 116,38 | 111,35 | 116,25 | 3,73% | - |
| 05.01.2026 | 112,08 | 113,18 | 111,28 | 112,08 | 0,72% | - |
| 02.01.2026 | 111,58 | 111,65 | 110,28 | 111,28 | 0,32% | 1,00 |
| 30.12.2025 | 111,18 | 111,18 | 110,90 | 110,93 | -0,05% | - |
| 29.12.2025 | 112,85 | 112,85 | 110,70 | 110,98 | 1,00% | 10,00 |
| 23.12.2025 | 110,98 | 111,18 | 109,83 | 109,88 | -1,37% | - |
| 22.12.2025 | 111,23 | 112,03 | 109,90 | 111,40 | -0,25% | - |
| 19.12.2025 | 111,75 | 111,90 | 109,95 | 111,68 | 0,20% | - |
| 18.12.2025 | 112,45 | 112,98 | 111,38 | 111,45 | -1,00% | - |
| 17.12.2025 | 113,48 | 113,48 | 110,40 | 112,58 | 0,96% | - |
| 16.12.2025 | 114,30 | 114,30 | 111,20 | 111,50 | -1,65% | - |
| 15.12.2025 | 113,53 | 114,08 | 112,83 | 113,38 | -0,81% | - |
| 12.12.2025 | 112,90 | 114,65 | 112,90 | 114,30 | 1,51% | - |
| 11.12.2025 | 110,98 | 113,05 | 110,45 | 112,60 | 1,42% | - |
| 10.12.2025 | 108,98 | 112,20 | 108,63 | 111,03 | 2,09% | - |
| 09.12.2025 | 110,48 | 111,65 | 108,25 | 108,75 | -1,74% | 35,00 |
| 08.12.2025 | 111,23 | 112,43 | 110,28 | 110,68 | -0,81% | - |
| 05.12.2025 | 112,68 | 113,30 | 111,10 | 111,58 | -1,00% | - |
| 04.12.2025 | 113,35 | 113,88 | 112,70 | 112,70 | -0,77% | - |
| 03.12.2025 | 114,00 | 114,60 | 113,35 | 113,58 | 0,31% | - |
| 02.12.2025 | 113,48 | 114,65 | 112,55 | 113,23 | -1,22% | - |
| 01.12.2025 | 114,98 | 115,40 | 112,95 | 114,63 | -0,86% | - |
| 28.11.2025 | 115,10 | 115,78 | 114,90 | 115,63 | 0,61% | - |
| 27.11.2025 | 115,38 | 115,38 | 114,88 | 114,93 | -0,48% | - |
| 26.11.2025 | 114,43 | 115,65 | 114,23 | 115,48 | 0,20% | - |
| 25.11.2025 | 113,50 | 115,45 | 112,78 | 115,25 | 2,29% | - |
| 24.11.2025 | 114,10 | 114,65 | 112,53 | 112,68 | -2,06% | - |
| 21.11.2025 | 112,08 | 115,78 | 111,60 | 115,05 | 2,75% | - |
| 20.11.2025 | 112,28 | 113,40 | 111,23 | 111,98 | 0,00% | - |
| 19.11.2025 | 112,60 | 113,03 | 111,10 | 111,98 | -0,09% | 55,00 |
| 18.11.2025 | 112,18 | 113,28 | 111,48 | 112,08 | -0,58% | - |
| 17.11.2025 | 114,35 | 115,00 | 112,73 | 112,73 | -1,38% | - |
| 14.11.2025 | 113,45 | 114,70 | 111,83 | 114,30 | 0,82% | - |
| 13.11.2025 | 115,83 | 115,83 | 113,20 | 113,38 | -1,37% | - |
| 12.11.2025 | 115,65 | 117,23 | 114,35 | 114,95 | -0,13% | - |
| 11.11.2025 | 114,05 | 115,15 | 112,48 | 115,10 | 1,86% | - |
| 10.11.2025 | 115,13 | 115,63 | 111,90 | 113,00 | -1,95% | 2,00 |
| 07.11.2025 | 113,83 | 115,28 | 112,83 | 115,25 | 1,25% | - |
| 06.11.2025 | 116,23 | 116,68 | 113,30 | 113,83 | -1,60% | 1,00 |
| 05.11.2025 | 114,48 | 115,98 | 114,23 | 115,68 | 1,00% | 10,00 |
| 04.11.2025 | 113,95 | 114,68 | 112,50 | 114,53 | 0,61% | - |
| 03.11.2025 | 115,63 | 116,60 | 112,90 | 113,83 | -1,64% | 2,00 |
| 31.10.2025 | 116,55 | 117,25 | 115,38 | 115,73 | -1,15% | - |
| 30.10.2025 | 119,25 | 120,65 | 112,90 | 117,08 | -0,85% | 3,00 |
| 29.10.2025 | 126,10 | 126,58 | 118,05 | 118,08 | -6,35% | - |
| 28.10.2025 | 128,30 | 130,18 | 126,05 | 126,08 | -1,72% | - |
| 27.10.2025 | 128,83 | 130,20 | 128,02 | 128,27 | -1,04% | - |
| 24.10.2025 | 129,83 | 130,83 | 129,35 | 129,63 | 0,47% | - |
| 23.10.2025 | 129,80 | 132,20 | 128,80 | 129,02 | -1,60% | - |
| 22.10.2025 | 129,75 | 131,33 | 129,63 | 131,13 | 1,12% | - |
| 21.10.2025 | 130,23 | 131,18 | 129,00 | 129,68 | -0,31% | 1,00 |
| 20.10.2025 | 130,20 | 131,43 | 129,10 | 130,08 | -0,17% | - |
| 17.10.2025 | 128,80 | 130,52 | 128,23 | 130,30 | 0,08% | 16,00 |
| 16.10.2025 | 128,10 | 130,88 | 127,95 | 130,20 | 1,44% | 18,00 |
| 15.10.2025 | 127,53 | 130,55 | 127,20 | 128,35 | 0,82% | - |
| 14.10.2025 | 125,35 | 128,02 | 124,18 | 127,30 | 1,76% | 15,00 |
| 13.10.2025 | 122,20 | 125,10 | 121,55 | 125,10 | 2,31% | - |
| 10.10.2025 | 123,73 | 124,55 | 122,00 | 122,28 | -0,71% | - |
| 09.10.2025 | 122,43 | 124,50 | 122,23 | 123,15 | 0,53% | - |
| 08.10.2025 | 122,55 | 123,35 | 121,28 | 122,50 | -0,14% | - |
| 07.10.2025 | 120,90 | 122,75 | 120,75 | 122,68 | 1,13% | - |
| 06.10.2025 | 121,65 | 123,05 | 120,65 | 121,30 | -0,39% | - |
| 03.10.2025 | 120,75 | 122,85 | 120,58 | 121,78 | 1,42% | - |
| 02.10.2025 | 120,35 | 120,85 | 119,60 | 120,08 | -0,50% | - |
| 01.10.2025 | 120,15 | 121,15 | 118,73 | 120,68 | 1,49% | - |
| 30.09.2025 | 120,65 | 120,88 | 118,83 | 118,90 | -1,29% | - |
| 29.09.2025 | 119,55 | 120,45 | 117,48 | 120,45 | 0,56% | - |
| 26.09.2025 | 118,08 | 119,98 | 117,68 | 119,78 | 1,27% | - |
| 25.09.2025 | 117,28 | 118,55 | 117,00 | 118,28 | 0,62% | - |
| 24.09.2025 | 117,28 | 118,60 | 116,65 | 117,55 | 0,21% | 2,00 |
| 23.09.2025 | 118,05 | 118,40 | 116,95 | 117,30 | -0,51% | - |
| 22.09.2025 | 119,55 | 119,55 | 117,68 | 117,90 | -1,32% | 10,00 |
| 19.09.2025 | 121,05 | 122,00 | 119,15 | 119,48 | -1,75% | - |
| 18.09.2025 | 121,70 | 122,05 | 120,63 | 121,60 | 0,37% | - |
| 17.09.2025 | 120,85 | 122,58 | 120,85 | 121,15 | -0,08% | - |
| 16.09.2025 | 122,08 | 122,15 | 120,30 | 121,25 | -1,02% | 1,00 |
| 15.09.2025 | 124,10 | 125,20 | 122,00 | 122,50 | -2,82% | - |
| 12.09.2025 | 126,48 | 127,40 | 125,23 | 126,05 | 0,92% | - |
| 11.09.2025 | 124,00 | 125,35 | 123,60 | 124,90 | 0,54% | - |
| 10.09.2025 | 123,73 | 124,30 | 123,53 | 124,23 | 0,53% | - |
| 09.09.2025 | 124,93 | 125,43 | 123,33 | 123,58 | -0,38% | - |
| 08.09.2025 | 125,78 | 126,73 | 122,68 | 124,05 | -1,25% | - |