130,400€
0,23%
Echtzeit-Aktienkurs Extra Space Storage
Bid:
Ask:
Aktienkurse zur Extra Space Storage Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 131,20 | 132,90 | 130,43 | 131,58 | 0,69% | - |
| 05.06.2025 | 131,13 | 131,73 | 129,58 | 130,68 | -0,34% | - |
| 04.06.2025 | 131,95 | 132,40 | 129,73 | 131,13 | -0,64% | - |
| 03.06.2025 | 132,55 | 134,20 | 131,27 | 131,98 | -1,29% | - |
| 02.06.2025 | 132,30 | 133,93 | 130,15 | 133,70 | 0,51% | - |
| 30.05.2025 | 133,23 | 133,63 | 131,40 | 133,02 | 0,38% | - |
| 29.05.2025 | 133,83 | 133,83 | 130,73 | 132,52 | 0,78% | - |
| 28.05.2025 | 130,58 | 131,60 | 129,93 | 131,50 | 0,77% | 20,00 |
| 27.05.2025 | 129,25 | 130,73 | 128,40 | 130,50 | 0,79% | - |
| 26.05.2025 | 128,73 | 129,63 | 128,73 | 129,48 | 0,92% | - |
| 23.05.2025 | 127,80 | 128,93 | 125,95 | 128,30 | 0,08% | 50,00 |
| 22.05.2025 | 128,38 | 129,23 | 126,40 | 128,20 | -0,27% | 90,00 |
| 21.05.2025 | 133,68 | 133,80 | 127,75 | 128,55 | -4,60% | - |
| 20.05.2025 | 135,35 | 136,20 | 134,45 | 134,75 | -0,75% | - |
| 19.05.2025 | 134,73 | 136,00 | 132,20 | 135,77 | -0,28% | - |
| 16.05.2025 | 132,45 | 136,15 | 132,38 | 136,15 | 2,52% | - |
| 15.05.2025 | 129,77 | 132,90 | 129,23 | 132,80 | 1,78% | - |
| 14.05.2025 | 131,48 | 131,60 | 128,73 | 130,48 | -0,63% | - |
| 13.05.2025 | 133,73 | 134,55 | 130,63 | 131,30 | -2,14% | 148,00 |
| 12.05.2025 | 133,68 | 137,43 | 132,55 | 134,18 | 1,72% | - |
| 09.05.2025 | 131,27 | 132,75 | 130,60 | 131,90 | 0,40% | - |
| 08.05.2025 | 130,95 | 132,65 | 128,58 | 131,38 | 0,86% | - |
| 07.05.2025 | 130,15 | 131,30 | 128,77 | 130,25 | 0,58% | - |
| 06.05.2025 | 131,73 | 131,77 | 129,50 | 129,50 | -1,95% | - |
| 05.05.2025 | 131,18 | 132,77 | 130,48 | 132,08 | -0,11% | - |
| 02.05.2025 | 130,90 | 133,48 | 129,95 | 132,23 | 2,12% | - |
| 30.04.2025 | 124,43 | 129,52 | 123,30 | 129,48 | 4,16% | - |
| 29.04.2025 | 124,70 | 125,30 | 122,85 | 124,30 | 0,16% | - |
| 28.04.2025 | 123,43 | 125,60 | 122,83 | 124,10 | 0,04% | - |
| 25.04.2025 | 125,23 | 125,63 | 122,83 | 124,05 | -0,44% | - |
| 24.04.2025 | 124,05 | 125,95 | 121,93 | 124,60 | -0,16% | 150,00 |
| 23.04.2025 | 126,23 | 128,05 | 123,65 | 124,80 | 0,40% | - |
| 22.04.2025 | 119,58 | 125,03 | 119,58 | 124,30 | 0,20% | - |
| 17.04.2025 | 122,68 | 125,15 | 120,23 | 124,05 | 2,25% | - |
| 16.04.2025 | 120,55 | 123,10 | 120,28 | 121,33 | -0,92% | - |
| 15.04.2025 | 121,08 | 123,43 | 120,80 | 122,45 | 1,01% | - |
| 14.04.2025 | 118,15 | 121,23 | 117,95 | 121,23 | 2,71% | 150,00 |
| 11.04.2025 | 117,90 | 118,40 | 112,88 | 118,03 | 0,38% | - |
| 10.04.2025 | 123,70 | 123,95 | 115,18 | 117,58 | -5,26% | - |
| 09.04.2025 | 112,10 | 124,40 | 109,60 | 124,10 | 7,35% | - |
| 08.04.2025 | 122,55 | 125,33 | 114,08 | 115,60 | -4,62% | 4,00 |
| 07.04.2025 | 122,18 | 126,85 | 119,33 | 121,20 | -4,06% | - |
| 04.04.2025 | 129,75 | 130,98 | 125,90 | 126,33 | -3,38% | - |
| 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% | - |