135,390$
-0,52%
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 | 136,75 | 136,75 | 135,34 | 135,41 | -0,51% | - |
| 17.04.2024 | 136,09 | 138,25 | 135,94 | 136,10 | 0,21% | 891.769,00 |
| 16.04.2024 | 137,19 | 137,43 | 134,37 | 135,81 | -1,39% | 1.171.077,00 |
| 15.04.2024 | 140,50 | 141,18 | 136,31 | 137,73 | -2,10% | 1.490.549,00 |
| 12.04.2024 | 142,29 | 142,61 | 140,01 | 140,69 | -1,75% | 687.262,00 |
| 11.04.2024 | 143,45 | 144,07 | 140,04 | 143,20 | 0,49% | 827.283,00 |
| 10.04.2024 | 148,10 | 148,10 | 141,21 | 142,50 | -6,49% | 1.295.980,00 |
| 09.04.2024 | 150,00 | 152,56 | 149,83 | 152,39 | 2,23% | 963.728,00 |
| 08.04.2024 | 147,39 | 149,19 | 146,51 | 149,07 | 1,88% | 932.328,00 |
| 05.04.2024 | 144,53 | 146,55 | 143,67 | 146,32 | 1,25% | 946.136,00 |
| 04.04.2024 | 146,00 | 149,36 | 143,72 | 144,52 | -0,37% | 1.033.514,00 |
| 03.04.2024 | 145,42 | 145,75 | 142,65 | 145,06 | -0,30% | 1.091.408,00 |
| 02.04.2024 | 145,24 | 146,15 | 143,85 | 145,49 | -0,85% | 1.231.303,00 |
| 01.04.2024 | 147,01 | 147,73 | 145,83 | 146,74 | -0,18% | 843.816,00 |
| 28.03.2024 | 147,21 | 148,62 | 146,14 | 147,00 | 0,17% | 1.214.485,00 |
| 27.03.2024 | 142,16 | 147,36 | 141,83 | 146,75 | 4,48% | 1.116.715,00 |
| 26.03.2024 | 140,60 | 141,99 | 140,46 | 140,46 | -0,03% | 798.106,00 |
| 25.03.2024 | 141,60 | 142,54 | 140,27 | 140,50 | -0,61% | 922.756,00 |
| 22.03.2024 | 142,81 | 142,83 | 140,34 | 141,36 | -0,70% | 1.200.935,00 |
| 21.03.2024 | 141,54 | 143,60 | 140,34 | 142,35 | 1,32% | 1.376.324,00 |
| 20.03.2024 | 137,67 | 141,64 | 137,25 | 140,50 | 1,52% | 1.828.452,00 |
| 19.03.2024 | 137,15 | 139,67 | 137,15 | 138,40 | 0,24% | 839.141,00 |
| 18.03.2024 | 139,28 | 140,07 | 137,92 | 138,07 | -0,90% | 938.003,00 |
| 15.03.2024 | 140,31 | 142,53 | 139,02 | 139,33 | -2,09% | 2.428.626,00 |
| 14.03.2024 | 145,00 | 146,22 | 140,77 | 142,31 | -3,74% | 1.208.631,00 |
| 13.03.2024 | 150,50 | 151,57 | 147,20 | 147,84 | -1,83% | 1.173.205,00 |
| 12.03.2024 | 148,40 | 151,15 | 147,03 | 150,60 | 0,80% | 1.161.422,00 |
| 11.03.2024 | 151,39 | 152,33 | 147,69 | 149,41 | -0,79% | 1.248.683,00 |
| 08.03.2024 | 147,67 | 151,23 | 147,47 | 150,60 | 2,83% | 1.126.948,00 |
| 07.03.2024 | 144,56 | 146,65 | 143,36 | 146,46 | 1,69% | 1.123.730,00 |
| 06.03.2024 | 145,09 | 145,09 | 142,59 | 144,03 | 1,02% | 815.688,00 |
| 05.03.2024 | 146,62 | 147,52 | 141,82 | 142,58 | -3,32% | 932.987,00 |
| 04.03.2024 | 142,68 | 147,59 | 142,19 | 147,48 | 2,87% | 1.492.976,00 |
| 01.03.2024 | 140,63 | 143,57 | 138,63 | 143,36 | 1,70% | 1.165.594,00 |
| 29.02.2024 | 139,78 | 141,77 | 137,43 | 140,97 | 1,94% | 1.788.916,00 |
| 28.02.2024 | 135,49 | 139,57 | 132,22 | 138,29 | -1,38% | 2.506.978,00 |
| 27.02.2024 | 140,49 | 141,80 | 140,13 | 140,22 | 0,73% | 1.310.887,00 |
| 26.02.2024 | 139,54 | 141,54 | 138,45 | 139,20 | -0,61% | 1.362.488,00 |
| 23.02.2024 | 141,15 | 141,48 | 140,05 | 140,06 | -0,94% | 986.794,00 |
| 22.02.2024 | 142,85 | 143,26 | 141,25 | 141,39 | -1,20% | 1.032.645,00 |
| 21.02.2024 | 145,85 | 146,45 | 141,50 | 143,11 | 1,20% | 1.237.913,00 |
| 20.02.2024 | 140,90 | 141,55 | 139,69 | 141,42 | -0,11% | 1.043.248,00 |
| 16.02.2024 | 139,81 | 141,95 | 139,71 | 141,57 | -0,14% | 1.788.118,00 |
| 15.02.2024 | 141,91 | 142,76 | 140,38 | 141,77 | 1,55% | 1.550.058,00 |
| 14.02.2024 | 139,14 | 140,38 | 137,57 | 139,60 | 0,76% | 1.219.576,00 |
| 13.02.2024 | 138,27 | 139,18 | 136,06 | 138,55 | -2,44% | 1.190.074,00 |
| 12.02.2024 | 143,71 | 144,33 | 141,65 | 142,02 | -0,95% | 866.212,00 |
| 09.02.2024 | 143,15 | 144,18 | 142,39 | 143,38 | -0,06% | 756.915,00 |
| 08.02.2024 | 143,38 | 144,37 | 142,68 | 143,47 | 0,74% | 807.995,00 |
| 07.02.2024 | 142,77 | 144,93 | 142,07 | 142,41 | -0,22% | 947.100,00 |
| 06.02.2024 | 140,03 | 143,21 | 139,56 | 142,73 | 2,18% | 974.094,00 |
| 05.02.2024 | 141,37 | 141,95 | 139,42 | 139,68 | -2,68% | 1.101.622,00 |
| 02.02.2024 | 143,92 | 144,55 | 141,43 | 143,53 | -1,74% | 944.213,00 |
| 01.02.2024 | 144,12 | 146,35 | 143,19 | 146,07 | 1,13% | 1.393.642,00 |
| 31.01.2024 | 146,25 | 148,29 | 143,58 | 144,44 | -0,77% | 1.752.670,00 |
| 30.01.2024 | 146,42 | 147,81 | 144,55 | 145,56 | -1,68% | 743.219,00 |
| 29.01.2024 | 147,43 | 148,42 | 146,11 | 148,05 | 0,39% | 706.211,00 |
| 26.01.2024 | 149,67 | 149,96 | 147,28 | 147,47 | -0,91% | 547.550,00 |
| 25.01.2024 | 149,16 | 149,99 | 147,65 | 148,83 | 1,31% | 881.793,00 |
| 24.01.2024 | 149,05 | 149,79 | 146,43 | 146,91 | -0,22% | 874.806,00 |
| 23.01.2024 | 149,17 | 149,80 | 146,65 | 147,24 | -0,98% | 858.715,00 |
| 22.01.2024 | 147,36 | 150,22 | 147,36 | 148,69 | 1,32% | 794.334,00 |
| 19.01.2024 | 147,00 | 147,73 | 145,02 | 146,76 | 0,22% | 1.143.343,00 |
| 18.01.2024 | 148,31 | 148,79 | 144,65 | 146,44 | -1,17% | 1.439.544,00 |
| 17.01.2024 | 148,28 | 150,23 | 147,06 | 148,17 | -1,52% | 1.438.083,00 |
| 16.01.2024 | 151,16 | 151,35 | 149,35 | 150,45 | -1,23% | 1.383.821,00 |
| 12.01.2024 | 152,03 | 153,13 | 149,84 | 152,32 | 1,05% | 1.563.493,00 |
| 11.01.2024 | 155,82 | 155,82 | 149,91 | 150,74 | -3,89% | 2.673.832,00 |
| 10.01.2024 | 157,16 | 158,24 | 155,69 | 156,84 | -0,75% | 1.098.878,00 |
| 09.01.2024 | 158,50 | 158,96 | 156,92 | 158,03 | -1,13% | 1.055.648,00 |
| 08.01.2024 | 157,39 | 160,56 | 156,94 | 159,84 | 1,11% | 1.101.860,00 |
| 05.01.2024 | 156,32 | 159,25 | 154,70 | 158,08 | 0,72% | 796.308,00 |
| 04.01.2024 | 157,58 | 159,21 | 156,31 | 156,95 | -1,16% | 1.141.212,00 |
| 03.01.2024 | 162,61 | 163,00 | 158,05 | 158,80 | -3,41% | 1.356.780,00 |
| 02.01.2024 | 159,87 | 164,99 | 159,02 | 164,40 | 2,54% | 1.183.271,00 |
| 29.12.2023 | 160,74 | 162,02 | 160,28 | 160,33 | -1,13% | 1.018.079,00 |
| 28.12.2023 | 160,89 | 162,38 | 160,60 | 162,16 | 0,66% | 848.664,00 |
| 27.12.2023 | 159,72 | 161,83 | 159,27 | 161,09 | 1,03% | 1.133.282,00 |
| 26.12.2023 | 156,92 | 160,18 | 156,70 | 159,45 | 1,86% | 710.287,00 |
| 22.12.2023 | 156,38 | 158,49 | 155,80 | 156,54 | 0,28% | 806.310,00 |
| 21.12.2023 | 154,51 | 156,36 | 153,54 | 156,10 | 2,56% | 933.313,00 |
| 20.12.2023 | 153,96 | 156,17 | 152,14 | 152,21 | -0,90% | 1.192.603,00 |
| 19.12.2023 | 152,62 | 155,51 | 152,34 | 153,59 | 1,31% | 1.255.258,00 |
| 18.12.2023 | 152,54 | 153,55 | 151,12 | 151,61 | -1,38% | 1.378.936,00 |
| 15.12.2023 | 153,52 | 154,71 | 150,84 | 153,73 | -0,63% | 3.261.535,00 |
| 14.12.2023 | 147,82 | 154,88 | 147,73 | 154,71 | 5,97% | 2.976.599,00 |
| 13.12.2023 | 139,69 | 147,37 | 139,17 | 146,00 | 5,01% | 2.047.188,00 |
| 12.12.2023 | 138,08 | 139,55 | 136,83 | 139,04 | 0,67% | 946.766,00 |
| 11.12.2023 | 137,72 | 138,50 | 136,28 | 138,12 | -0,40% | 842.680,00 |
| 08.12.2023 | 137,06 | 138,83 | 136,42 | 138,68 | 1,15% | 994.344,00 |
| 07.12.2023 | 137,00 | 138,93 | 136,50 | 137,11 | 0,36% | 940.229,00 |
| 06.12.2023 | 136,87 | 138,30 | 136,18 | 136,62 | 0,33% | 1.259.589,00 |
| 05.12.2023 | 136,36 | 137,11 | 135,13 | 136,17 | -0,66% | 865.779,00 |
| 04.12.2023 | 134,11 | 137,29 | 134,11 | 137,07 | 2,01% | 1.226.013,00 |
| 01.12.2023 | 130,69 | 134,52 | 130,05 | 134,37 | 3,23% | 1.067.727,00 |
| 30.11.2023 | 129,36 | 130,85 | 129,23 | 130,17 | 0,49% | 1.310.257,00 |
| 29.11.2023 | 128,55 | 131,16 | 128,55 | 129,53 | 1,76% | 867.070,00 |
| 28.11.2023 | 126,11 | 127,53 | 125,82 | 127,29 | 0,44% | 823.686,00 |
| 27.11.2023 | 127,14 | 127,25 | 126,20 | 126,73 | -0,31% | 826.642,00 |
| 24.11.2023 | 126,29 | 127,57 | 125,32 | 127,12 | 0,24% | 282.374,00 |