127,625€
-0,18%
Echtzeit-Aktienkurs Extra Space Storage Inc.
Bid:
Ask:
Aktienkurse zur Extra Space Storage Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.04.2024 | 127,75 | 127,80 | 127,55 | 127,55 | 0,10% | - |
17.04.2024 | 127,98 | 129,55 | 127,08 | 127,43 | -0,41% | - |
16.04.2024 | 129,45 | 130,38 | 126,48 | 127,95 | -1,44% | - |
15.04.2024 | 132,48 | 133,35 | 128,48 | 129,83 | -1,74% | - |
12.04.2024 | 133,83 | 134,58 | 131,70 | 132,13 | -1,03% | - |
11.04.2024 | 132,58 | 134,08 | 130,90 | 133,50 | 0,66% | - |
10.04.2024 | 140,45 | 142,83 | 131,52 | 132,63 | -5,55% | - |
09.04.2024 | 137,25 | 140,50 | 136,95 | 140,43 | 2,26% | 100,00 |
08.04.2024 | 134,93 | 137,33 | 134,80 | 137,33 | 1,70% | - |
05.04.2024 | 133,63 | 135,20 | 132,85 | 135,02 | 1,20% | - |
04.04.2024 | 132,95 | 137,35 | 132,70 | 133,43 | -0,13% | - |
03.04.2024 | 134,75 | 135,10 | 131,83 | 133,60 | -1,13% | - |
02.04.2024 | 136,65 | 136,85 | 133,60 | 135,13 | -0,70% | - |
28.03.2024 | 135,40 | 138,73 | 127,90 | 136,08 | -0,02% | - |
27.03.2024 | 130,15 | 138,63 | 127,58 | 136,10 | 0,42% | - |
26.03.2024 | 129,80 | 135,55 | 128,93 | 135,52 | 3,81% | - |
25.03.2024 | 130,73 | 131,50 | 129,48 | 130,55 | -0,23% | - |
22.03.2024 | 130,93 | 131,90 | 124,23 | 130,85 | -0,34% | - |
21.03.2024 | 128,98 | 134,75 | 125,28 | 131,30 | 2,60% | - |
20.03.2024 | 127,38 | 129,63 | 122,90 | 127,98 | 0,49% | - |
19.03.2024 | 127,08 | 128,55 | 122,48 | 127,35 | 0,20% | - |
18.03.2024 | 128,40 | 133,02 | 126,90 | 127,10 | -3,22% | - |
15.03.2024 | 130,55 | 134,70 | 127,10 | 131,33 | 0,08% | - |
14.03.2024 | 133,65 | 136,08 | 124,90 | 131,23 | -3,40% | - |
13.03.2024 | 137,90 | 139,20 | 134,55 | 135,85 | -1,52% | - |
12.03.2024 | 136,88 | 139,40 | 134,68 | 137,95 | 0,62% | - |
11.03.2024 | 137,50 | 139,33 | 135,33 | 137,10 | -0,54% | - |
08.03.2024 | 133,75 | 138,25 | 133,43 | 137,85 | 3,05% | - |
07.03.2024 | 131,90 | 133,93 | 131,13 | 133,77 | 1,19% | - |
06.03.2024 | 131,30 | 133,52 | 131,02 | 132,20 | 0,69% | - |
05.03.2024 | 135,60 | 136,35 | 130,70 | 131,30 | -3,33% | 960,00 |
04.03.2024 | 132,00 | 135,90 | 131,00 | 135,83 | 2,70% | - |
01.03.2024 | 130,65 | 132,43 | 128,25 | 132,25 | 1,42% | - |
29.02.2024 | 127,50 | 131,15 | 126,95 | 130,40 | 2,17% | - |
28.02.2024 | 128,70 | 128,85 | 122,23 | 127,63 | -1,33% | 32,00 |
27.02.2024 | 128,20 | 130,73 | 128,08 | 129,35 | 0,84% | - |
26.02.2024 | 129,20 | 130,30 | 127,65 | 128,27 | -0,98% | - |
23.02.2024 | 130,73 | 130,90 | 129,43 | 129,55 | -0,80% | - |
22.02.2024 | 132,38 | 133,13 | 130,60 | 130,60 | -1,38% | - |
21.02.2024 | 130,73 | 135,55 | 130,48 | 132,43 | 1,22% | 8,00 |
20.02.2024 | 130,05 | 131,13 | 128,93 | 130,83 | -0,40% | 280,00 |
19.02.2024 | 131,40 | 131,60 | 131,27 | 131,35 | -0,06% | 200,00 |
16.02.2024 | 131,60 | 132,00 | 129,58 | 131,43 | -0,15% | - |
15.02.2024 | 130,35 | 132,50 | 129,80 | 131,63 | 1,19% | - |
14.02.2024 | 129,27 | 130,88 | 128,50 | 130,08 | 0,52% | - |
13.02.2024 | 131,80 | 131,88 | 127,48 | 129,40 | -1,84% | 2,00 |
12.02.2024 | 132,80 | 134,18 | 131,50 | 131,83 | -0,77% | 150,00 |
09.02.2024 | 132,05 | 133,98 | 132,02 | 132,85 | -0,32% | - |
08.02.2024 | 132,10 | 134,10 | 131,98 | 133,27 | 0,81% | - |
07.02.2024 | 132,73 | 134,55 | 131,70 | 132,20 | -0,40% | - |
06.02.2024 | 129,90 | 133,18 | 128,95 | 132,73 | 2,14% | - |
05.02.2024 | 132,85 | 133,58 | 129,65 | 129,95 | -2,26% | - |
02.02.2024 | 134,35 | 135,52 | 131,08 | 132,95 | -1,02% | - |
01.02.2024 | 133,83 | 134,93 | 132,02 | 134,33 | 0,49% | - |
31.01.2024 | 134,52 | 136,55 | 132,88 | 133,68 | -0,30% | - |
30.01.2024 | 136,65 | 136,65 | 133,55 | 134,08 | -1,97% | - |
29.01.2024 | 135,83 | 137,27 | 135,10 | 136,77 | 0,74% | - |
26.01.2024 | 136,95 | 138,80 | 135,73 | 135,77 | -1,07% | - |
25.01.2024 | 135,30 | 138,35 | 134,58 | 137,25 | 1,61% | - |
24.01.2024 | 135,68 | 137,10 | 134,43 | 135,08 | -0,53% | - |
23.01.2024 | 136,23 | 137,85 | 135,45 | 135,80 | -0,60% | - |
22.01.2024 | 134,68 | 137,83 | 134,63 | 136,63 | 1,45% | - |
19.01.2024 | 134,52 | 135,65 | 133,52 | 134,68 | -0,07% | - |
18.01.2024 | 135,90 | 136,80 | 133,27 | 134,77 | -0,99% | - |
17.01.2024 | 138,10 | 138,40 | 135,30 | 136,13 | -1,64% | - |
16.01.2024 | 136,80 | 139,05 | 136,55 | 138,40 | 0,53% | - |
15.01.2024 | 137,20 | 137,77 | 137,20 | 137,68 | -1,10% | 34,00 |
12.01.2024 | 137,33 | 139,83 | 136,63 | 139,20 | 1,31% | - |
11.01.2024 | 143,05 | 143,30 | 136,80 | 137,40 | -3,97% | - |
10.01.2024 | 144,48 | 144,58 | 142,27 | 143,08 | -1,02% | - |
09.01.2024 | 145,70 | 145,83 | 143,38 | 144,55 | -0,84% | - |
08.01.2024 | 143,88 | 146,40 | 143,50 | 145,77 | 0,88% | - |
05.01.2024 | 143,50 | 145,43 | 141,55 | 144,50 | 0,87% | - |
04.01.2024 | 145,48 | 145,52 | 141,88 | 143,25 | -1,48% | - |
03.01.2024 | 149,85 | 150,30 | 144,77 | 145,40 | -3,21% | - |
02.01.2024 | 146,25 | 150,58 | 145,18 | 150,23 | 3,16% | - |
29.12.2023 | 146,58 | 146,83 | 145,27 | 145,63 | -0,67% | - |
28.12.2023 | 145,02 | 146,60 | 143,90 | 146,60 | 1,05% | - |
27.12.2023 | 144,50 | 145,75 | 142,60 | 145,08 | 1,99% | - |
22.12.2023 | 141,48 | 143,50 | 141,02 | 142,25 | 0,18% | - |
21.12.2023 | 139,45 | 142,02 | 139,25 | 142,00 | 1,96% | - |
20.12.2023 | 140,23 | 142,40 | 139,27 | 139,27 | -0,41% | - |
19.12.2023 | 137,70 | 141,63 | 137,70 | 139,85 | 0,72% | - |
18.12.2023 | 141,13 | 141,75 | 138,40 | 138,85 | -1,59% | - |
15.12.2023 | 140,95 | 142,27 | 138,30 | 141,10 | 0,32% | 20,00 |
14.12.2023 | 132,77 | 140,83 | 132,35 | 140,65 | 4,79% | - |
13.12.2023 | 128,05 | 135,27 | 128,05 | 134,23 | 4,33% | - |
12.12.2023 | 128,18 | 129,60 | 127,13 | 128,65 | 0,19% | - |
11.12.2023 | 128,90 | 129,35 | 126,85 | 128,40 | -0,41% | 36,00 |
08.12.2023 | 127,18 | 128,98 | 126,93 | 128,93 | 2,48% | - |
07.12.2023 | 126,88 | 128,70 | 125,80 | 125,80 | -0,89% | - |
06.12.2023 | 126,38 | 128,20 | 126,05 | 126,93 | 0,59% | - |
05.12.2023 | 126,18 | 126,70 | 125,18 | 126,18 | -0,34% | - |
04.12.2023 | 123,48 | 126,70 | 123,15 | 126,60 | 2,49% | - |
01.12.2023 | 119,45 | 123,68 | 119,20 | 123,53 | 3,26% | - |
30.11.2023 | 118,43 | 119,88 | 118,40 | 119,63 | 1,29% | - |
29.11.2023 | 115,90 | 119,50 | 115,90 | 118,10 | 1,94% | - |
28.11.2023 | 115,83 | 116,10 | 114,55 | 115,85 | 0,17% | - |
27.11.2023 | 114,85 | 116,48 | 114,85 | 115,65 | -0,56% | - |
24.11.2023 | 115,50 | 118,90 | 110,73 | 116,30 | -0,04% | 270,00 |