141,900€
-2,17%
Echtzeit-Aktienkurs Extra Space Storage
Bid:
Ask:
Aktienkurse zur Extra Space Storage Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.11.2024 | 152,08 | 157,58 | 151,95 | 156,55 | 3,04% | - |
| 07.11.2024 | 150,10 | 152,25 | 149,20 | 151,93 | 1,27% | - |
| 06.11.2024 | 159,73 | 161,50 | 146,23 | 150,02 | -2,85% | - |
| 05.11.2024 | 150,45 | 154,43 | 148,38 | 154,43 | 2,78% | - |
| 04.11.2024 | 147,90 | 150,25 | 147,38 | 150,25 | 1,03% | - |
| 01.11.2024 | 150,10 | 155,33 | 148,27 | 148,73 | 0,00% | 50,00 |
| 31.10.2024 | 151,08 | 153,70 | 147,65 | 148,73 | -4,28% | - |
| 30.10.2024 | 152,75 | 155,38 | 148,90 | 155,38 | 3,02% | - |
| 29.10.2024 | 154,88 | 155,05 | 149,77 | 150,83 | -5,07% | - |
| 28.10.2024 | 154,77 | 158,90 | 154,08 | 158,88 | 3,18% | - |
| 25.10.2024 | 155,45 | 156,85 | 153,80 | 153,98 | -0,90% | - |
| 24.10.2024 | 156,45 | 157,45 | 155,35 | 155,38 | -0,89% | - |
| 23.10.2024 | 153,38 | 157,73 | 153,30 | 156,77 | 1,85% | - |
| 22.10.2024 | 152,02 | 154,70 | 151,43 | 153,93 | 1,07% | - |
| 21.10.2024 | 156,50 | 158,05 | 152,20 | 152,30 | -3,35% | - |
| 18.10.2024 | 156,75 | 158,10 | 156,10 | 157,58 | 0,32% | - |
| 17.10.2024 | 158,40 | 159,68 | 156,60 | 157,08 | -0,93% | - |
| 16.10.2024 | 157,00 | 158,98 | 156,52 | 158,55 | 0,87% | - |
| 15.10.2024 | 157,30 | 159,98 | 155,80 | 157,18 | 0,16% | - |
| 14.10.2024 | 156,60 | 157,27 | 154,85 | 156,93 | 0,66% | - |
| 11.10.2024 | 155,20 | 156,65 | 154,65 | 155,90 | 0,48% | - |
| 10.10.2024 | 157,10 | 157,75 | 155,10 | 155,15 | -1,29% | - |
| 09.10.2024 | 155,60 | 157,18 | 155,08 | 157,18 | 0,95% | - |
| 08.10.2024 | 154,18 | 156,27 | 153,88 | 155,70 | 1,04% | - |
| 07.10.2024 | 154,40 | 155,05 | 152,02 | 154,10 | -0,28% | - |
| 04.10.2024 | 159,98 | 162,13 | 154,52 | 154,52 | -3,30% | - |
| 03.10.2024 | 160,45 | 160,73 | 158,55 | 159,80 | -0,41% | - |
| 02.10.2024 | 160,70 | 161,23 | 158,23 | 160,45 | -0,50% | - |
| 01.10.2024 | 161,63 | 163,55 | 160,30 | 161,25 | -0,34% | - |
| 30.09.2024 | 158,65 | 162,15 | 157,38 | 161,80 | 1,94% | - |
| 27.09.2024 | 158,52 | 159,73 | 157,38 | 158,73 | 0,43% | - |
| 26.09.2024 | 163,23 | 163,70 | 157,02 | 158,05 | -2,99% | - |
| 25.09.2024 | 162,20 | 164,48 | 161,98 | 162,93 | -0,08% | - |
| 24.09.2024 | 164,25 | 165,00 | 161,95 | 163,05 | -1,06% | - |
| 23.09.2024 | 161,83 | 164,80 | 161,58 | 164,80 | 1,96% | - |
| 20.09.2024 | 161,23 | 161,63 | 159,23 | 161,63 | 0,19% | - |
| 19.09.2024 | 164,15 | 165,40 | 160,63 | 161,33 | -1,38% | - |
| 18.09.2024 | 160,98 | 165,50 | 160,85 | 163,58 | 1,60% | - |
| 17.09.2024 | 159,58 | 161,30 | 158,60 | 161,00 | 0,86% | - |
| 16.09.2024 | 158,85 | 160,40 | 157,95 | 159,63 | -0,58% | - |
| 13.09.2024 | 159,88 | 160,98 | 159,15 | 160,55 | 0,31% | - |
| 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% | - |