159,050€
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 | 160,18 | 160,40 | 158,23 | 160,05 | 0,09% | - |
| 11.09.2024 | 159,93 | 160,63 | 156,63 | 159,90 | -0,71% | - |
| 10.09.2024 | 158,00 | 161,70 | 157,83 | 161,05 | 1,75% | - |
| 09.09.2024 | 157,10 | 159,70 | 156,30 | 158,27 | 1,07% | - |
| 06.09.2024 | 156,70 | 156,85 | 154,33 | 156,60 | 0,26% | - |
| 05.09.2024 | 158,52 | 159,93 | 155,55 | 156,20 | -1,48% | - |
| 04.09.2024 | 157,50 | 161,45 | 157,50 | 158,55 | -0,61% | - |
| 03.09.2024 | 159,80 | 161,18 | 158,18 | 159,52 | -0,28% | - |
| 02.09.2024 | 160,13 | 160,18 | 159,52 | 159,98 | -0,14% | - |
| 30.08.2024 | 158,65 | 160,35 | 155,90 | 160,20 | 1,49% | - |
| 29.08.2024 | 157,33 | 159,63 | 156,83 | 157,85 | 0,33% | - |
| 28.08.2024 | 159,98 | 160,43 | 156,45 | 157,33 | -1,32% | - |
| 27.08.2024 | 159,10 | 159,95 | 157,23 | 159,43 | 0,13% | - |
| 26.08.2024 | 159,35 | 160,45 | 158,38 | 159,23 | -0,05% | - |
| 23.08.2024 | 156,45 | 159,52 | 156,25 | 159,30 | 1,98% | - |
| 22.08.2024 | 153,43 | 156,43 | 153,43 | 156,20 | 1,83% | - |
| 21.08.2024 | 152,45 | 153,80 | 150,80 | 153,40 | 1,15% | - |
| 20.08.2024 | 152,77 | 153,38 | 151,55 | 151,65 | -0,66% | - |
| 19.08.2024 | 151,40 | 152,77 | 150,50 | 152,65 | 0,63% | - |
| 16.08.2024 | 151,55 | 153,10 | 150,35 | 151,70 | 0,20% | - |
| 15.08.2024 | 151,73 | 153,80 | 150,65 | 151,40 | 0,12% | - |
| 14.08.2024 | 151,10 | 151,85 | 150,15 | 151,23 | 0,20% | - |
| 13.08.2024 | 150,30 | 151,10 | 149,05 | 150,93 | 0,55% | - |
| 12.08.2024 | 150,60 | 150,90 | 148,50 | 150,10 | -0,37% | 20,00 |
| 09.08.2024 | 149,48 | 150,85 | 148,40 | 150,65 | 0,72% | - |
| 08.08.2024 | 148,13 | 149,58 | 147,08 | 149,58 | 1,17% | - |
| 07.08.2024 | 150,50 | 151,35 | 147,05 | 147,85 | -0,94% | - |
| 06.08.2024 | 146,27 | 151,15 | 144,27 | 149,25 | 2,84% | - |
| 05.08.2024 | 149,30 | 149,88 | 143,60 | 145,13 | -4,02% | - |
| 02.08.2024 | 147,13 | 151,73 | 145,02 | 151,20 | 2,14% | - |
| 01.08.2024 | 147,77 | 150,93 | 146,45 | 148,02 | 0,44% | - |
| 31.07.2024 | 150,70 | 151,45 | 144,30 | 147,38 | -2,24% | - |
| 30.07.2024 | 151,58 | 153,18 | 149,88 | 150,75 | -0,56% | - |
| 29.07.2024 | 152,18 | 152,93 | 149,85 | 151,60 | 0,12% | - |
| 26.07.2024 | 148,43 | 152,70 | 148,20 | 151,43 | 2,21% | - |
| 25.07.2024 | 149,55 | 151,58 | 147,73 | 148,15 | -0,74% | - |
| 24.07.2024 | 153,13 | 154,02 | 149,13 | 149,25 | -2,72% | - |
| 23.07.2024 | 152,05 | 153,90 | 151,68 | 153,43 | 0,76% | - |
| 22.07.2024 | 150,75 | 152,35 | 149,48 | 152,27 | 1,10% | - |
| 19.07.2024 | 153,65 | 154,10 | 150,48 | 150,63 | -1,84% | - |
| 18.07.2024 | 153,68 | 157,08 | 151,55 | 153,45 | 0,00% | - |
| 17.07.2024 | 150,95 | 153,58 | 149,48 | 153,45 | 1,49% | - |
| 16.07.2024 | 149,05 | 152,45 | 148,75 | 151,20 | 1,56% | - |
| 15.07.2024 | 148,95 | 149,10 | 146,02 | 148,88 | 0,34% | - |
| 12.07.2024 | 146,48 | 149,43 | 146,02 | 148,38 | 1,42% | - |
| 11.07.2024 | 141,85 | 146,60 | 141,10 | 146,30 | 2,88% | - |
| 10.07.2024 | 141,85 | 143,38 | 140,83 | 142,20 | 0,23% | - |
| 09.07.2024 | 142,93 | 143,05 | 139,85 | 141,88 | -0,67% | - |
| 08.07.2024 | 142,23 | 143,25 | 142,10 | 142,83 | 0,32% | - |
| 05.07.2024 | 143,00 | 143,05 | 141,30 | 142,38 | -0,38% | - |
| 04.07.2024 | 142,83 | 143,33 | 142,73 | 142,93 | -0,85% | - |
| 03.07.2024 | 143,05 | 146,52 | 136,58 | 144,15 | 0,79% | - |
| 02.07.2024 | 141,52 | 143,65 | 141,13 | 143,02 | 1,04% | - |
| 01.07.2024 | 144,75 | 145,55 | 141,40 | 141,55 | -2,35% | - |
| 28.06.2024 | 145,55 | 147,45 | 143,33 | 144,95 | -0,24% | - |
| 27.06.2024 | 146,68 | 147,55 | 144,50 | 145,30 | -1,17% | - |
| 26.06.2024 | 146,88 | 147,43 | 145,63 | 147,02 | 0,17% | - |
| 25.06.2024 | 148,58 | 149,93 | 146,08 | 146,77 | -1,10% | - |
| 24.06.2024 | 147,95 | 150,45 | 146,40 | 148,40 | -0,13% | - |
| 21.06.2024 | 147,48 | 148,80 | 146,83 | 148,60 | 0,73% | - |
| 20.06.2024 | 147,10 | 149,10 | 145,85 | 147,52 | -0,29% | - |
| 19.06.2024 | 148,23 | 148,35 | 147,88 | 147,95 | -0,32% | - |
| 18.06.2024 | 144,68 | 148,95 | 144,05 | 148,43 | 2,77% | - |
| 17.06.2024 | 146,20 | 146,48 | 143,88 | 144,43 | -1,33% | - |
| 14.06.2024 | 146,15 | 147,73 | 144,75 | 146,38 | -0,66% | - |
| 13.06.2024 | 142,05 | 148,38 | 142,05 | 147,35 | 2,92% | - |
| 12.06.2024 | 140,95 | 146,68 | 140,63 | 143,18 | 1,52% | - |
| 11.06.2024 | 138,95 | 141,38 | 138,15 | 141,02 | 1,27% | - |
| 10.06.2024 | 137,73 | 139,63 | 135,75 | 139,25 | 1,62% | - |
| 07.06.2024 | 136,52 | 138,15 | 134,75 | 137,02 | 0,51% | - |
| 06.06.2024 | 136,35 | 136,88 | 134,43 | 136,33 | -0,18% | - |
| 05.06.2024 | 136,48 | 137,98 | 135,08 | 136,58 | 0,37% | - |
| 04.06.2024 | 132,83 | 137,33 | 132,52 | 136,08 | 2,24% | - |
| 03.06.2024 | 133,77 | 134,50 | 132,55 | 133,10 | -0,39% | - |
| 31.05.2024 | 130,88 | 134,05 | 130,40 | 133,63 | 2,16% | - |
| 30.05.2024 | 127,10 | 130,80 | 127,10 | 130,80 | 2,13% | 7,00 |
| 29.05.2024 | 130,73 | 131,30 | 127,13 | 128,08 | -2,31% | - |
| 28.05.2024 | 131,38 | 133,52 | 131,02 | 131,10 | -0,30% | - |
| 27.05.2024 | 131,40 | 131,50 | 131,10 | 131,50 | 0,06% | - |
| 24.05.2024 | 132,00 | 133,27 | 131,02 | 131,43 | -0,38% | - |
| 23.05.2024 | 135,33 | 135,65 | 131,85 | 131,93 | -2,49% | - |
| 22.05.2024 | 134,55 | 136,68 | 133,80 | 135,30 | 0,59% | - |
| 21.05.2024 | 138,15 | 138,43 | 133,27 | 134,50 | -2,89% | - |
| 20.05.2024 | 139,68 | 140,30 | 138,43 | 138,50 | -0,86% | - |
| 17.05.2024 | 139,35 | 140,68 | 138,38 | 139,70 | 0,29% | 100,00 |
| 16.05.2024 | 139,38 | 141,23 | 138,77 | 139,30 | -0,29% | - |
| 15.05.2024 | 137,38 | 140,43 | 137,20 | 139,70 | 1,73% | - |
| 14.05.2024 | 137,13 | 139,52 | 136,65 | 137,33 | 0,15% | - |
| 13.05.2024 | 135,25 | 137,83 | 135,25 | 137,13 | 0,75% | - |
| 10.05.2024 | 136,15 | 136,43 | 134,75 | 136,10 | 0,39% | - |
| 09.05.2024 | 131,08 | 135,58 | 130,80 | 135,58 | 3,35% | - |
| 08.05.2024 | 133,43 | 133,52 | 130,65 | 131,18 | -1,50% | - |
| 07.05.2024 | 132,52 | 134,25 | 131,63 | 133,18 | 0,57% | - |
| 06.05.2024 | 131,98 | 133,00 | 130,40 | 132,43 | 0,46% | - |
| 03.05.2024 | 131,00 | 134,20 | 130,95 | 131,83 | 1,15% | - |
| 02.05.2024 | 129,40 | 132,10 | 128,83 | 130,33 | 3,56% | - |
| 30.04.2024 | 128,27 | 128,58 | 125,70 | 125,85 | -1,83% | - |
| 29.04.2024 | 124,80 | 128,55 | 124,60 | 128,20 | 2,74% | - |
| 26.04.2024 | 125,03 | 127,23 | 124,63 | 124,78 | 0,10% | - |
| 25.04.2024 | 125,43 | 125,50 | 123,18 | 124,65 | -1,03% | - |