129,750€
4,81%
Echtzeit-Aktienkurs Extra Space Storage Inc.
Bid:
Ask:
Aktienkurse zur Extra Space Storage Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 124,45 | 129,90 | 123,75 | 129,75 | 4,45% | - |
| 19.02.2026 | 123,18 | 124,48 | 122,13 | 124,23 | 0,79% | - |
| 18.02.2026 | 124,93 | 125,70 | 122,90 | 123,25 | -1,22% | - |
| 17.02.2026 | 123,18 | 125,43 | 123,03 | 124,78 | 1,01% | - |
| 16.02.2026 | 123,50 | 123,85 | 123,45 | 123,53 | 0,22% | - |
| 13.02.2026 | 121,23 | 123,28 | 118,50 | 123,25 | 1,86% | - |
| 12.02.2026 | 120,43 | 122,55 | 119,63 | 121,00 | 1,38% | 4.335,00 |
| 11.02.2026 | 118,98 | 120,08 | 117,80 | 119,35 | 0,38% | - |
| 10.02.2026 | 117,88 | 119,95 | 116,68 | 118,90 | 0,89% | - |
| 09.02.2026 | 118,28 | 118,33 | 116,90 | 117,85 | -0,25% | 4.000,00 |
| 06.02.2026 | 117,35 | 118,88 | 116,73 | 118,15 | 0,81% | - |
| 05.02.2026 | 120,13 | 120,20 | 116,68 | 117,20 | -2,39% | - |
| 04.02.2026 | 117,00 | 120,98 | 116,73 | 120,08 | 3,38% | 288,00 |
| 03.02.2026 | 114,55 | 118,28 | 114,40 | 116,15 | 1,31% | 408,00 |
| 02.02.2026 | 115,35 | 116,90 | 114,65 | 114,65 | -1,44% | - |
| 30.01.2026 | 115,70 | 116,68 | 114,60 | 116,33 | 0,26% | 270,00 |
| 29.01.2026 | 114,38 | 116,73 | 114,33 | 116,03 | 1,07% | - |
| 28.01.2026 | 116,60 | 117,90 | 114,50 | 114,80 | -1,20% | - |
| 27.01.2026 | 117,85 | 118,15 | 116,00 | 116,20 | -1,15% | - |
| 26.01.2026 | 119,23 | 119,83 | 117,55 | 117,55 | -1,51% | - |
| 23.01.2026 | 122,45 | 123,05 | 119,35 | 119,35 | -2,25% | 594,00 |
| 22.01.2026 | 124,53 | 124,95 | 122,10 | 122,10 | -1,91% | 1.144,00 |
| 21.01.2026 | 124,25 | 125,58 | 122,48 | 124,48 | 0,18% | - |
| 20.01.2026 | 126,35 | 126,58 | 124,23 | 124,25 | -2,03% | - |
| 19.01.2026 | 127,03 | 127,30 | 126,73 | 126,83 | -1,23% | - |
| 16.01.2026 | 126,93 | 129,27 | 125,63 | 128,40 | 1,30% | 875,00 |
| 15.01.2026 | 124,25 | 126,88 | 123,33 | 126,75 | 1,85% | - |
| 14.01.2026 | 120,35 | 124,63 | 120,05 | 124,45 | 3,11% | 212,00 |
| 13.01.2026 | 120,33 | 120,78 | 117,88 | 120,70 | 0,31% | - |
| 12.01.2026 | 118,78 | 121,13 | 118,18 | 120,33 | 0,86% | - |
| 09.01.2026 | 117,05 | 120,18 | 116,78 | 119,30 | 2,27% | - |
| 08.01.2026 | 114,28 | 117,40 | 113,43 | 116,65 | 2,15% | - |
| 07.01.2026 | 115,85 | 116,48 | 114,00 | 114,20 | -1,38% | - |
| 06.01.2026 | 111,68 | 116,85 | 111,28 | 115,80 | 3,76% | - |
| 05.01.2026 | 111,93 | 112,85 | 111,33 | 111,60 | 0,36% | - |
| 02.01.2026 | 110,85 | 111,80 | 110,25 | 111,20 | 0,95% | - |
| 30.12.2025 | 110,95 | 111,15 | 110,15 | 110,15 | -0,90% | - |
| 29.12.2025 | 111,45 | 112,60 | 110,75 | 111,15 | 0,88% | - |
| 23.12.2025 | 111,00 | 111,53 | 109,58 | 110,18 | -0,83% | - |
| 22.12.2025 | 111,13 | 112,00 | 109,60 | 111,10 | -0,54% | - |
| 19.12.2025 | 111,43 | 111,88 | 109,98 | 111,70 | -0,27% | - |
| 18.12.2025 | 112,30 | 113,43 | 111,38 | 112,00 | 0,40% | 50,00 |
| 17.12.2025 | 111,60 | 111,75 | 111,55 | 111,55 | -0,09% | - |
| 16.12.2025 | 113,18 | 113,43 | 111,40 | 111,65 | -1,19% | - |
| 15.12.2025 | 113,53 | 114,08 | 112,85 | 113,00 | -1,18% | - |
| 12.12.2025 | 113,53 | 114,58 | 113,53 | 114,35 | 0,97% | - |
| 11.12.2025 | 110,58 | 113,33 | 110,35 | 113,25 | 1,89% | - |
| 10.12.2025 | 108,90 | 111,33 | 108,65 | 111,15 | 2,73% | 19,00 |
| 09.12.2025 | 110,43 | 111,50 | 108,20 | 108,20 | -3,16% | - |
| 08.12.2025 | 111,18 | 112,43 | 109,90 | 111,73 | 0,97% | - |
| 05.12.2025 | 113,05 | 113,30 | 110,65 | 110,65 | -1,86% | - |
| 04.12.2025 | 113,58 | 114,05 | 112,20 | 112,75 | 0,00% | - |
| 03.12.2025 | 114,03 | 115,80 | 112,75 | 112,75 | -0,70% | - |
| 02.12.2025 | 113,55 | 115,03 | 113,10 | 113,55 | -0,04% | - |
| 01.12.2025 | 114,30 | 115,35 | 112,95 | 113,60 | -1,05% | - |
| 28.11.2025 | 115,10 | 116,88 | 113,68 | 114,80 | -0,13% | - |
| 27.11.2025 | 114,95 | 115,15 | 114,88 | 114,95 | 0,09% | - |
| 26.11.2025 | 114,55 | 115,65 | 113,65 | 114,85 | 0,31% | - |
| 25.11.2025 | 112,98 | 115,45 | 112,78 | 114,50 | 1,96% | - |
| 24.11.2025 | 114,25 | 118,20 | 112,30 | 112,30 | -2,88% | - |
| 21.11.2025 | 111,98 | 115,75 | 111,63 | 115,63 | 3,21% | - |
| 20.11.2025 | 113,05 | 113,38 | 111,25 | 112,03 | 0,22% | - |
| 19.11.2025 | 112,45 | 115,08 | 111,10 | 111,78 | -0,11% | - |
| 18.11.2025 | 111,98 | 112,48 | 111,90 | 111,90 | -0,89% | - |
| 17.11.2025 | 114,55 | 114,90 | 112,68 | 112,90 | -0,79% | - |
| 14.11.2025 | 113,33 | 114,70 | 112,38 | 113,80 | -0,13% | - |
| 13.11.2025 | 114,85 | 114,85 | 113,93 | 113,95 | -0,61% | - |
| 12.11.2025 | 115,73 | 116,40 | 114,35 | 114,65 | 0,17% | - |
| 11.11.2025 | 112,95 | 115,60 | 112,48 | 114,45 | 1,78% | - |
| 10.11.2025 | 115,40 | 116,80 | 111,98 | 112,45 | -2,03% | 80,00 |
| 07.11.2025 | 113,85 | 114,90 | 112,83 | 114,78 | 1,17% | - |
| 06.11.2025 | 115,50 | 115,80 | 113,45 | 113,45 | -1,48% | - |
| 05.11.2025 | 114,53 | 115,93 | 114,30 | 115,15 | 1,01% | - |
| 04.11.2025 | 113,48 | 114,65 | 112,48 | 114,00 | 0,48% | 100,00 |
| 03.11.2025 | 115,70 | 116,60 | 113,03 | 113,45 | -1,99% | - |
| 31.10.2025 | 116,53 | 117,98 | 115,10 | 115,75 | -0,32% | - |
| 30.10.2025 | 120,55 | 120,65 | 112,70 | 116,13 | -1,40% | - |
| 29.10.2025 | 126,13 | 126,58 | 117,78 | 117,78 | -6,30% | - |
| 28.10.2025 | 128,23 | 130,18 | 123,78 | 125,70 | -1,84% | - |
| 27.10.2025 | 130,02 | 130,20 | 125,05 | 128,05 | -1,01% | - |
| 24.10.2025 | 130,20 | 130,90 | 129,27 | 129,35 | -0,73% | - |
| 23.10.2025 | 131,08 | 131,35 | 128,80 | 130,30 | 1,05% | - |
| 22.10.2025 | 129,75 | 131,33 | 128,95 | 128,95 | -0,27% | - |
| 21.10.2025 | 130,18 | 131,23 | 129,30 | 129,30 | -0,63% | - |
| 20.10.2025 | 130,25 | 131,33 | 129,13 | 130,13 | 0,60% | - |
| 17.10.2025 | 129,08 | 130,70 | 128,40 | 129,35 | -0,63% | - |
| 16.10.2025 | 128,05 | 130,88 | 127,95 | 130,18 | 2,18% | - |
| 15.10.2025 | 127,48 | 130,58 | 127,20 | 127,40 | 0,67% | - |
| 14.10.2025 | 124,65 | 128,02 | 124,23 | 126,55 | 1,61% | 48,00 |
| 13.10.2025 | 123,35 | 125,53 | 121,58 | 124,55 | 2,47% | - |
| 10.10.2025 | 123,85 | 124,55 | 121,55 | 121,55 | -0,90% | - |
| 09.10.2025 | 122,33 | 122,70 | 122,33 | 122,65 | 0,82% | - |
| 08.10.2025 | 123,00 | 123,25 | 121,48 | 121,65 | 0,70% | - |
| 07.10.2025 | 120,85 | 122,75 | 120,63 | 120,80 | 0,54% | - |
| 06.10.2025 | 121,90 | 123,18 | 120,15 | 120,15 | -0,33% | - |
| 03.10.2025 | 120,95 | 122,85 | 120,55 | 120,55 | 0,67% | - |
| 02.10.2025 | 120,23 | 121,05 | 119,50 | 119,75 | -0,29% | - |
| 01.10.2025 | 119,43 | 121,15 | 118,83 | 120,10 | 0,76% | - |
| 30.09.2025 | 120,50 | 120,68 | 118,85 | 119,20 | -0,58% | - |
| 29.09.2025 | 119,58 | 120,55 | 118,35 | 119,90 | 0,63% | - |