143,512$
-0,15%
Echtzeit-Aktienkurs Extra Space Storage Inc.
Bid:
Ask:
Aktienkurse zur Extra Space Storage Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 143,64 | 144,02 | 143,22 | 143,26 | -0,33% | - |
| 15.09.2025 | 146,46 | 147,15 | 143,58 | 143,73 | -2,32% | 892.922,00 |
| 12.09.2025 | 148,31 | 149,31 | 147,06 | 147,15 | -0,78% | 1.176.659,00 |
| 11.09.2025 | 145,04 | 148,56 | 145,01 | 148,31 | 2,28% | 959.091,00 |
| 10.09.2025 | 145,00 | 145,60 | 144,58 | 145,00 | 0,08% | 944.947,00 |
| 09.09.2025 | 146,09 | 146,98 | 143,91 | 144,88 | -1,46% | 1.206.036,00 |
| 08.09.2025 | 145,22 | 147,15 | 144,11 | 147,02 | -0,18% | 1.433.660,00 |
| 05.09.2025 | 144,98 | 148,00 | 144,69 | 147,28 | 2,39% | 1.229.017,00 |
| 04.09.2025 | 144,12 | 144,31 | 141,96 | 143,84 | 0,45% | 1.435.490,00 |
| 03.09.2025 | 140,56 | 143,20 | 140,56 | 143,20 | 1,66% | 925.917,00 |
| 02.09.2025 | 142,25 | 142,63 | 140,47 | 140,86 | -1,89% | 1.185.746,00 |
| 29.08.2025 | 142,37 | 143,78 | 142,36 | 143,58 | 0,89% | 857.381,00 |
| 28.08.2025 | 142,24 | 142,42 | 141,23 | 142,32 | 0,53% | 648.963,00 |
| 27.08.2025 | 140,11 | 142,46 | 140,11 | 141,57 | 0,72% | 1.086.812,00 |
| 26.08.2025 | 141,94 | 142,28 | 140,02 | 140,56 | 0,26% | 1.295.954,00 |
| 25.08.2025 | 142,72 | 142,99 | 140,08 | 140,19 | -1,79% | 562.126,00 |
| 22.08.2025 | 139,88 | 144,28 | 139,34 | 142,75 | 2,68% | 940.484,00 |
| 21.08.2025 | 138,33 | 139,77 | 138,26 | 139,03 | -0,44% | 725.874,00 |
| 20.08.2025 | 140,25 | 141,69 | 139,55 | 139,64 | 0,13% | 1.085.297,00 |
| 19.08.2025 | 137,51 | 139,64 | 137,51 | 139,46 | 1,90% | 912.397,00 |
| 18.08.2025 | 136,68 | 137,23 | 136,22 | 136,86 | -0,14% | 1.217.100,00 |
| 15.08.2025 | 137,25 | 137,56 | 135,70 | 137,05 | 0,31% | 1.194.971,00 |
| 14.08.2025 | 137,04 | 137,18 | 135,37 | 136,63 | -1,14% | 1.475.693,00 |
| 13.08.2025 | 136,13 | 138,36 | 135,40 | 138,21 | 1,97% | 1.183.322,00 |
| 12.08.2025 | 136,02 | 136,70 | 134,86 | 135,54 | 0,23% | 1.049.619,00 |
| 11.08.2025 | 136,10 | 136,73 | 134,86 | 135,23 | -0,83% | 1.321.667,00 |
| 08.08.2025 | 138,65 | 139,05 | 136,12 | 136,36 | -1,40% | 839.473,00 |
| 07.08.2025 | 138,52 | 138,77 | 136,60 | 138,29 | 0,17% | 828.461,00 |
| 06.08.2025 | 139,10 | 139,34 | 137,80 | 138,05 | -0,40% | 1.106.579,00 |
| 05.08.2025 | 138,30 | 139,18 | 136,92 | 138,61 | 0,40% | 1.484.267,00 |
| 04.08.2025 | 138,59 | 139,99 | 137,97 | 138,06 | -0,89% | 1.309.628,00 |
| 01.08.2025 | 137,24 | 140,32 | 135,45 | 139,30 | 3,68% | 3.193.450,00 |
| 31.07.2025 | 144,38 | 144,47 | 134,36 | 134,36 | -10,03% | 4.363.462,00 |
| 30.07.2025 | 152,40 | 152,90 | 148,67 | 149,34 | -1,69% | 1.423.761,00 |
| 29.07.2025 | 149,02 | 151,96 | 148,11 | 151,91 | 2,43% | 1.125.622,00 |
| 28.07.2025 | 149,94 | 150,68 | 148,19 | 148,31 | -1,69% | 939.062,00 |
| 25.07.2025 | 150,67 | 151,96 | 149,02 | 150,86 | 0,23% | 866.681,00 |
| 24.07.2025 | 150,86 | 151,10 | 149,29 | 150,51 | -0,31% | 889.537,00 |
| 23.07.2025 | 151,35 | 151,74 | 150,00 | 150,98 | -0,23% | 908.064,00 |
| 22.07.2025 | 147,84 | 151,45 | 147,31 | 151,33 | 2,39% | 689.368,00 |
| 21.07.2025 | 148,70 | 149,31 | 147,58 | 147,80 | -0,21% | 1.146.327,00 |
| 18.07.2025 | 147,08 | 148,16 | 145,94 | 148,11 | 0,57% | 761.317,00 |
| 17.07.2025 | 148,18 | 149,93 | 146,68 | 147,27 | -1,13% | 1.231.150,00 |
| 16.07.2025 | 147,92 | 149,13 | 147,00 | 148,95 | 0,68% | 1.041.223,00 |
| 15.07.2025 | 150,64 | 151,10 | 147,88 | 147,95 | -1,66% | 1.488.956,00 |
| 14.07.2025 | 149,79 | 150,98 | 149,42 | 150,45 | 0,14% | 1.078.377,00 |
| 11.07.2025 | 148,75 | 150,60 | 147,44 | 150,24 | 0,95% | 1.142.663,00 |
| 10.07.2025 | 148,50 | 151,02 | 147,84 | 148,82 | 0,07% | 1.052.859,00 |
| 09.07.2025 | 149,76 | 150,55 | 148,30 | 148,71 | -0,75% | 798.446,00 |
| 08.07.2025 | 147,87 | 150,61 | 147,80 | 149,83 | 0,56% | 998.931,00 |
| 07.07.2025 | 152,90 | 154,00 | 148,48 | 148,99 | -2,54% | 1.225.546,00 |
| 03.07.2025 | 152,96 | 153,41 | 151,26 | 152,88 | 0,72% | 835.966,00 |
| 02.07.2025 | 150,14 | 152,12 | 149,95 | 151,78 | 0,85% | 1.326.110,00 |
| 01.07.2025 | 147,43 | 152,23 | 147,26 | 150,50 | 2,08% | 1.598.435,00 |
| 30.06.2025 | 146,22 | 147,57 | 142,70 | 147,44 | 1,08% | 1.396.185,00 |
| 27.06.2025 | 146,00 | 148,01 | 145,27 | 145,86 | 0,14% | 1.431.465,00 |
| 26.06.2025 | 145,61 | 146,12 | 143,74 | 145,65 | 0,14% | 1.325.687,00 |
| 25.06.2025 | 147,95 | 148,84 | 145,08 | 145,44 | -2,08% | 1.051.357,00 |
| 24.06.2025 | 148,87 | 149,30 | 146,46 | 148,53 | -0,30% | 1.224.407,00 |
| 23.06.2025 | 146,44 | 149,25 | 146,44 | 148,97 | 1,99% | 993.295,00 |
| 20.06.2025 | 146,98 | 148,19 | 145,89 | 146,07 | -0,26% | 2.164.127,00 |
| 18.06.2025 | 148,19 | 148,34 | 146,29 | 146,45 | -0,97% | 948.239,00 |
| 17.06.2025 | 148,11 | 149,48 | 146,92 | 147,89 | -0,72% | 635.854,00 |
| 16.06.2025 | 149,20 | 150,66 | 148,06 | 148,97 | -0,42% | 874.486,00 |
| 13.06.2025 | 149,03 | 150,06 | 148,17 | 149,60 | -0,60% | 945.917,00 |
| 12.06.2025 | 150,44 | 151,31 | 149,60 | 150,51 | 0,16% | 812.626,00 |
| 11.06.2025 | 152,24 | 152,95 | 149,72 | 150,27 | -0,89% | 789.169,00 |
| 10.06.2025 | 150,31 | 152,15 | 150,31 | 151,62 | 0,78% | 776.140,00 |
| 09.06.2025 | 149,58 | 151,94 | 148,82 | 150,44 | 0,41% | 1.219.506,00 |
| 06.06.2025 | 150,08 | 151,40 | 148,51 | 149,83 | 0,27% | 692.689,00 |
| 05.06.2025 | 149,98 | 150,38 | 148,67 | 149,43 | -0,16% | 694.792,00 |
| 04.06.2025 | 149,43 | 150,43 | 148,14 | 149,67 | -0,17% | 1.105.899,00 |
| 03.06.2025 | 152,25 | 152,48 | 149,37 | 149,93 | -2,00% | 1.008.024,00 |
| 02.06.2025 | 150,19 | 153,24 | 148,82 | 152,99 | 1,22% | 1.123.035,00 |
| 30.05.2025 | 150,36 | 151,58 | 149,21 | 151,15 | 0,23% | 1.450.387,00 |
| 29.05.2025 | 148,77 | 151,48 | 148,41 | 150,81 | 1,56% | 759.561,00 |
| 28.05.2025 | 148,31 | 148,63 | 146,88 | 148,49 | 0,39% | 753.253,00 |
| 27.05.2025 | 147,37 | 148,25 | 145,56 | 147,92 | 1,50% | 844.741,00 |
| 23.05.2025 | 145,13 | 146,14 | 144,14 | 145,73 | 0,66% | 829.246,00 |
| 22.05.2025 | 145,63 | 145,85 | 142,81 | 144,78 | -0,43% | 1.425.911,00 |
| 21.05.2025 | 151,49 | 151,49 | 144,74 | 145,41 | -4,37% | 849.115,00 |
| 20.05.2025 | 151,59 | 153,37 | 151,23 | 152,06 | -0,35% | 928.237,00 |
| 19.05.2025 | 149,91 | 152,83 | 149,75 | 152,59 | 0,55% | 699.168,00 |
| 16.05.2025 | 148,65 | 151,89 | 148,46 | 151,76 | 2,14% | 646.594,00 |
| 15.05.2025 | 146,78 | 148,70 | 146,07 | 148,58 | 1,90% | 687.113,00 |
| 14.05.2025 | 146,40 | 146,48 | 144,66 | 145,81 | -0,82% | 1.001.735,00 |
| 13.05.2025 | 149,75 | 149,93 | 145,94 | 147,02 | -1,26% | 914.545,00 |
| 12.05.2025 | 151,08 | 151,08 | 147,14 | 148,89 | 0,32% | 876.100,00 |
| 09.05.2025 | 147,55 | 149,43 | 147,55 | 148,42 | 0,67% | 522.260,00 |
| 08.05.2025 | 148,06 | 148,98 | 145,68 | 147,43 | 0,14% | 925.167,00 |
| 07.05.2025 | 147,92 | 149,00 | 146,87 | 147,23 | 0,01% | 995.993,00 |
| 06.05.2025 | 148,52 | 149,18 | 147,12 | 147,22 | -1,45% | 654.877,00 |
| 05.05.2025 | 148,57 | 150,32 | 148,15 | 149,38 | -0,12% | 833.046,00 |
| 02.05.2025 | 150,76 | 151,58 | 148,87 | 149,56 | 0,86% | 838.078,00 |
| 01.05.2025 | 146,85 | 150,07 | 145,51 | 148,28 | 1,20% | 1.467.697,00 |
| 30.04.2025 | 143,45 | 146,88 | 141,47 | 146,52 | 3,60% | 1.783.028,00 |
| 29.04.2025 | 141,36 | 142,29 | 140,09 | 141,43 | -0,34% | 1.154.398,00 |
| 28.04.2025 | 140,35 | 142,12 | 140,35 | 141,91 | 0,61% | 804.143,00 |
| 25.04.2025 | 141,76 | 142,44 | 139,72 | 141,05 | -0,57% | 730.000,00 |
| 24.04.2025 | 142,08 | 143,27 | 140,48 | 141,86 | 0,40% | 906.088,00 |