129,700€
-0,73%
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 | 129,75 | 129,80 | 129,70 | 129,80 | -0,73% | - |
| 03.04.2025 | 131,60 | 134,40 | 129,20 | 130,75 | -3,82% | - |
| 02.04.2025 | 136,80 | 137,02 | 133,88 | 135,95 | -0,68% | - |
| 01.04.2025 | 136,93 | 138,30 | 135,65 | 136,88 | -0,35% | - |
| 31.03.2025 | 134,20 | 138,20 | 133,68 | 137,35 | 2,27% | - |
| 28.03.2025 | 134,27 | 135,10 | 131,68 | 134,30 | 1,22% | - |
| 27.03.2025 | 135,63 | 137,50 | 132,68 | 132,68 | -0,02% | - |
| 26.03.2025 | 133,80 | 136,77 | 132,68 | 132,70 | -0,69% | - |
| 25.03.2025 | 134,95 | 136,70 | 132,45 | 133,63 | -1,00% | 15,00 |
| 24.03.2025 | 133,68 | 136,30 | 132,80 | 134,98 | -0,13% | - |
| 21.03.2025 | 134,18 | 135,85 | 132,48 | 135,15 | -0,33% | - |
| 20.03.2025 | 134,85 | 136,40 | 133,65 | 135,60 | 0,91% | - |
| 19.03.2025 | 135,13 | 136,58 | 133,58 | 134,38 | 0,62% | - |
| 18.03.2025 | 133,88 | 141,05 | 133,33 | 133,55 | -4,86% | - |
| 17.03.2025 | 131,55 | 140,40 | 131,55 | 140,38 | -0,88% | - |
| 14.03.2025 | 132,18 | 141,65 | 130,50 | 141,63 | 2,26% | - |
| 13.03.2025 | 135,45 | 138,75 | 132,75 | 138,50 | -2,17% | - |
| 12.03.2025 | 139,18 | 141,58 | 136,13 | 141,58 | 1,80% | - |
| 11.03.2025 | 144,02 | 144,27 | 138,63 | 139,08 | -5,42% | - |
| 10.03.2025 | 144,48 | 148,20 | 143,08 | 147,05 | 1,52% | - |
| 07.03.2025 | 143,23 | 145,73 | 142,13 | 144,85 | 0,85% | - |
| 06.03.2025 | 145,43 | 145,48 | 141,73 | 143,63 | -1,31% | - |
| 05.03.2025 | 145,13 | 145,68 | 140,55 | 145,52 | 0,60% | - |
| 04.03.2025 | 147,08 | 148,68 | 144,65 | 144,65 | -1,58% | - |
| 03.03.2025 | 146,77 | 147,70 | 144,60 | 146,98 | -0,02% | - |
| 28.02.2025 | 148,13 | 149,55 | 145,55 | 147,00 | -0,36% | - |
| 27.02.2025 | 147,20 | 149,13 | 146,80 | 147,52 | 0,49% | - |
| 26.02.2025 | 154,05 | 155,40 | 145,75 | 146,80 | -4,22% | - |
| 25.02.2025 | 151,90 | 154,77 | 151,30 | 153,27 | 0,77% | - |
| 24.02.2025 | 149,18 | 152,63 | 147,65 | 152,10 | 2,08% | - |
| 21.02.2025 | 148,65 | 149,93 | 147,38 | 149,00 | 0,34% | - |
| 20.02.2025 | 147,23 | 148,65 | 146,52 | 148,50 | 0,71% | - |
| 19.02.2025 | 148,27 | 149,15 | 147,40 | 147,45 | -0,57% | - |
| 18.02.2025 | 148,15 | 149,10 | 146,88 | 148,30 | 0,08% | - |
| 17.02.2025 | 147,85 | 148,30 | 147,70 | 148,18 | 0,34% | - |
| 14.02.2025 | 149,27 | 150,25 | 147,48 | 147,68 | -0,89% | - |
| 13.02.2025 | 148,68 | 150,18 | 147,70 | 149,00 | 0,07% | - |
| 12.02.2025 | 152,02 | 152,02 | 148,02 | 148,90 | -1,94% | - |
| 11.02.2025 | 151,58 | 151,93 | 149,85 | 151,85 | -0,02% | - |
| 10.02.2025 | 151,52 | 152,27 | 150,38 | 151,88 | 0,55% | - |
| 07.02.2025 | 150,35 | 151,98 | 149,65 | 151,05 | 0,65% | - |
| 06.02.2025 | 149,43 | 150,40 | 149,20 | 150,08 | 0,76% | - |
| 05.02.2025 | 145,85 | 149,27 | 145,50 | 148,95 | 1,81% | - |
| 04.02.2025 | 148,10 | 148,18 | 145,50 | 146,30 | -1,43% | - |
| 03.02.2025 | 148,15 | 149,43 | 147,05 | 148,43 | -0,05% | - |
| 31.01.2025 | 149,18 | 150,08 | 147,70 | 148,50 | -0,05% | - |
| 30.01.2025 | 147,13 | 150,10 | 146,13 | 148,58 | 1,05% | - |
| 29.01.2025 | 148,55 | 149,77 | 146,00 | 147,02 | -1,13% | 100,00 |
| 28.01.2025 | 148,93 | 149,90 | 147,83 | 148,70 | -0,05% | - |
| 27.01.2025 | 144,25 | 149,33 | 143,20 | 148,77 | 2,60% | - |
| 24.01.2025 | 144,80 | 145,45 | 143,58 | 145,00 | -0,34% | - |
| 23.01.2025 | 144,10 | 145,75 | 143,40 | 145,50 | 0,97% | - |
| 22.01.2025 | 145,95 | 146,25 | 143,15 | 144,10 | -1,13% | 30,00 |
| 21.01.2025 | 144,85 | 147,35 | 144,85 | 145,75 | 0,43% | - |
| 20.01.2025 | 146,13 | 146,27 | 144,95 | 145,13 | -1,07% | - |
| 17.01.2025 | 147,55 | 148,58 | 146,55 | 146,70 | -0,37% | - |
| 16.01.2025 | 145,48 | 147,88 | 144,27 | 147,25 | 1,43% | - |
| 15.01.2025 | 144,68 | 148,05 | 144,40 | 145,18 | 0,54% | - |
| 14.01.2025 | 144,00 | 146,40 | 143,48 | 144,40 | 0,09% | - |
| 13.01.2025 | 143,40 | 145,00 | 142,63 | 144,27 | 0,82% | - |
| 10.01.2025 | 143,43 | 144,63 | 142,20 | 143,10 | -0,28% | - |
| 09.01.2025 | 143,48 | 143,75 | 143,20 | 143,50 | 0,05% | - |
| 08.01.2025 | 143,60 | 144,40 | 142,40 | 143,43 | -0,07% | - |
| 07.01.2025 | 142,85 | 144,65 | 141,50 | 143,52 | 0,26% | - |
| 06.01.2025 | 146,48 | 146,48 | 142,65 | 143,15 | -2,30% | 30,00 |
| 03.01.2025 | 144,13 | 146,70 | 143,18 | 146,52 | 1,81% | - |
| 02.01.2025 | 144,60 | 145,80 | 142,63 | 143,93 | 2,90% | - |
| 30.12.2024 | 141,58 | 141,95 | 139,80 | 139,88 | -1,58% | - |
| 27.12.2024 | 143,55 | 144,45 | 141,95 | 142,13 | 0,00% | - |
| 23.12.2024 | 141,27 | 142,48 | 140,30 | 142,13 | 0,71% | - |
| 20.12.2024 | 137,33 | 143,43 | 136,25 | 141,13 | 2,75% | - |
| 19.12.2024 | 142,52 | 143,58 | 136,90 | 137,35 | -3,55% | - |
| 18.12.2024 | 147,27 | 148,25 | 142,40 | 142,40 | -3,42% | - |
| 17.12.2024 | 147,80 | 148,85 | 146,65 | 147,45 | -0,44% | - |
| 16.12.2024 | 149,08 | 150,48 | 147,58 | 148,10 | -1,68% | 202,00 |
| 13.12.2024 | 151,90 | 152,18 | 150,08 | 150,63 | -0,84% | - |
| 12.12.2024 | 151,48 | 153,43 | 151,15 | 151,90 | -0,10% | - |
| 11.12.2024 | 152,35 | 154,05 | 150,98 | 152,05 | -0,15% | - |
| 10.12.2024 | 155,77 | 156,40 | 151,65 | 152,27 | -2,37% | - |
| 09.12.2024 | 154,93 | 156,77 | 153,83 | 155,98 | 0,74% | - |
| 06.12.2024 | 154,68 | 156,10 | 153,93 | 154,83 | 0,10% | - |
| 05.12.2024 | 155,95 | 155,98 | 153,90 | 154,68 | -0,83% | - |
| 04.12.2024 | 157,85 | 158,70 | 155,58 | 155,98 | -0,97% | - |
| 03.12.2024 | 161,68 | 162,10 | 157,30 | 157,50 | -2,61% | - |
| 02.12.2024 | 161,68 | 164,73 | 161,02 | 161,73 | -0,69% | - |
| 29.11.2024 | 164,02 | 164,35 | 160,83 | 162,85 | -0,76% | - |
| 28.11.2024 | 163,90 | 164,20 | 163,75 | 164,10 | 0,35% | - |
| 27.11.2024 | 163,90 | 166,60 | 162,50 | 163,52 | -0,20% | - |
| 26.11.2024 | 162,73 | 164,38 | 160,45 | 163,85 | 0,85% | - |
| 25.11.2024 | 161,33 | 165,70 | 160,93 | 162,48 | 0,71% | - |
| 22.11.2024 | 159,50 | 161,98 | 159,18 | 161,33 | 1,33% | - |
| 21.11.2024 | 156,45 | 160,33 | 155,45 | 159,20 | 1,64% | - |
| 20.11.2024 | 156,70 | 157,65 | 154,20 | 156,63 | 0,24% | - |
| 19.11.2024 | 155,73 | 157,27 | 154,05 | 156,25 | 0,39% | - |
| 18.11.2024 | 156,20 | 157,50 | 154,60 | 155,65 | -0,34% | - |
| 15.11.2024 | 154,20 | 156,60 | 153,77 | 156,18 | 0,58% | - |
| 14.11.2024 | 155,30 | 156,50 | 153,50 | 155,27 | -0,02% | - |
| 13.11.2024 | 152,68 | 155,90 | 152,63 | 155,30 | 1,57% | - |
| 12.11.2024 | 155,45 | 156,15 | 152,90 | 152,90 | -1,58% | - |
| 11.11.2024 | 156,70 | 158,50 | 155,00 | 155,35 | -0,77% | - |