135,508$
0,04%
Echtzeit-Aktienkurs Extra Space Storage Inc.
Bid:
Ask:
Aktienkurse zur Extra Space Storage Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2026 | 129,41 | 136,58 | 129,41 | 135,46 | 3,33% | 1.583.063,00 |
| 05.01.2026 | 131,13 | 132,14 | 130,19 | 131,10 | 0,10% | 1.597.318,00 |
| 02.01.2026 | 130,09 | 131,09 | 129,35 | 130,97 | 0,58% | 1.429.420,00 |
| 31.12.2025 | 131,50 | 131,75 | 130,19 | 130,22 | -1,02% | 806.805,00 |
| 30.12.2025 | 130,51 | 131,72 | 130,00 | 131,56 | 0,63% | 734.958,00 |
| 29.12.2025 | 131,39 | 131,40 | 130,28 | 130,74 | -0,04% | 708.786,00 |
| 26.12.2025 | 130,24 | 130,98 | 129,83 | 130,79 | 0,41% | 532.449,00 |
| 24.12.2025 | 129,26 | 130,61 | 129,13 | 130,26 | 0,66% | 496.722,00 |
| 23.12.2025 | 130,90 | 131,00 | 129,14 | 129,40 | -1,04% | 1.330.649,00 |
| 22.12.2025 | 129,02 | 131,68 | 129,02 | 130,76 | 0,53% | 1.152.715,00 |
| 19.12.2025 | 130,54 | 131,07 | 129,38 | 130,07 | -0,63% | 2.880.504,00 |
| 18.12.2025 | 132,45 | 132,66 | 130,52 | 130,89 | -0,75% | 1.224.904,00 |
| 17.12.2025 | 132,03 | 133,37 | 129,45 | 131,88 | 0,90% | 1.571.735,00 |
| 16.12.2025 | 133,27 | 133,79 | 130,66 | 130,70 | -1,95% | 1.337.656,00 |
| 15.12.2025 | 133,50 | 134,16 | 132,42 | 133,30 | -0,88% | 1.625.633,00 |
| 12.12.2025 | 134,24 | 134,68 | 133,55 | 134,48 | 1,10% | 1.728.865,00 |
| 11.12.2025 | 130,91 | 133,05 | 130,25 | 133,02 | 2,50% | 1.351.078,00 |
| 10.12.2025 | 126,83 | 130,19 | 126,82 | 129,77 | 2,43% | 1.924.872,00 |
| 09.12.2025 | 128,75 | 129,80 | 125,71 | 126,69 | -1,44% | 1.538.615,00 |
| 08.12.2025 | 129,25 | 130,42 | 128,43 | 128,54 | -0,79% | 1.103.896,00 |
| 05.12.2025 | 130,25 | 130,79 | 129,24 | 129,56 | -1,17% | 1.158.185,00 |
| 04.12.2025 | 131,75 | 132,63 | 130,89 | 131,09 | -0,87% | 974.519,00 |
| 03.12.2025 | 132,41 | 133,65 | 131,93 | 132,24 | -0,21% | 991.496,00 |
| 02.12.2025 | 132,84 | 133,01 | 131,01 | 132,52 | 0,44% | 997.683,00 |
| 01.12.2025 | 132,25 | 133,27 | 131,16 | 131,94 | -0,92% | 992.957,00 |
| 28.11.2025 | 133,26 | 134,39 | 132,82 | 133,17 | -0,09% | 371.005,00 |
| 26.11.2025 | 132,24 | 134,10 | 132,24 | 133,29 | 0,70% | 936.596,00 |
| 25.11.2025 | 131,15 | 133,50 | 131,15 | 132,37 | 1,55% | 980.902,00 |
| 24.11.2025 | 131,97 | 132,20 | 129,52 | 130,35 | -0,84% | 1.126.395,00 |
| 21.11.2025 | 129,39 | 133,26 | 129,35 | 131,46 | 2,06% | 1.154.178,00 |
| 20.11.2025 | 130,23 | 130,62 | 128,26 | 128,81 | -0,47% | 1.490.959,00 |
| 19.11.2025 | 130,63 | 130,93 | 128,16 | 129,42 | -0,71% | 838.102,00 |
| 18.11.2025 | 130,88 | 131,12 | 129,01 | 130,34 | -0,16% | 878.427,00 |
| 17.11.2025 | 132,92 | 133,35 | 130,20 | 130,55 | -1,78% | 1.138.728,00 |
| 14.11.2025 | 132,57 | 133,32 | 131,68 | 132,91 | 0,74% | 1.171.345,00 |
| 13.11.2025 | 132,45 | 133,58 | 131,71 | 131,94 | -0,52% | 1.202.029,00 |
| 12.11.2025 | 133,76 | 134,55 | 132,17 | 132,63 | -0,97% | 1.745.184,00 |
| 11.11.2025 | 131,74 | 133,97 | 131,51 | 133,93 | 2,63% | 1.248.005,00 |
| 10.11.2025 | 133,00 | 133,00 | 129,24 | 130,50 | -2,01% | 953.772,00 |
| 07.11.2025 | 131,64 | 133,33 | 130,56 | 133,18 | 1,62% | 866.888,00 |
| 06.11.2025 | 132,51 | 133,04 | 130,78 | 131,06 | -1,47% | 1.055.563,00 |
| 05.11.2025 | 131,71 | 133,29 | 131,54 | 133,01 | 1,21% | 1.380.730,00 |
| 04.11.2025 | 131,48 | 131,70 | 129,72 | 131,42 | 0,17% | 1.333.765,00 |
| 03.11.2025 | 132,20 | 132,87 | 130,25 | 131,20 | -1,75% | 1.575.572,00 |
| 31.10.2025 | 133,82 | 135,24 | 133,02 | 133,54 | -0,93% | 2.550.805,00 |
| 30.10.2025 | 137,59 | 139,00 | 130,67 | 134,80 | -4,91% | 3.030.767,00 |
| 29.10.2025 | 145,30 | 146,53 | 141,53 | 141,76 | -3,51% | 1.228.473,00 |
| 28.10.2025 | 149,57 | 149,57 | 146,74 | 146,92 | -1,73% | 685.651,00 |
| 27.10.2025 | 149,80 | 150,31 | 148,95 | 149,51 | -0,50% | 889.766,00 |
| 24.10.2025 | 152,06 | 152,64 | 150,22 | 150,26 | -0,45% | 604.123,00 |
| 23.10.2025 | 151,92 | 152,16 | 149,57 | 150,94 | -0,76% | 575.518,00 |
| 22.10.2025 | 150,45 | 152,55 | 150,22 | 152,09 | 1,02% | 715.715,00 |
| 21.10.2025 | 151,73 | 152,09 | 150,31 | 150,55 | -0,61% | 789.301,00 |
| 20.10.2025 | 152,37 | 153,46 | 150,43 | 151,47 | -0,08% | 742.325,00 |
| 17.10.2025 | 152,03 | 152,28 | 150,60 | 151,59 | -0,27% | - |
| 16.10.2025 | 149,36 | 152,94 | 149,08 | 152,00 | 1,88% | 960.953,00 |
| 15.10.2025 | 148,75 | 152,05 | 148,44 | 149,19 | 0,91% | 1.161.276,00 |
| 14.10.2025 | 145,44 | 148,65 | 144,73 | 147,84 | 1,94% | 1.284.337,00 |
| 13.10.2025 | 142,34 | 145,25 | 142,25 | 145,02 | 2,14% | 1.162.740,00 |
| 10.10.2025 | 143,00 | 144,77 | 141,68 | 141,98 | -0,77% | 1.040.388,00 |
| 09.10.2025 | 142,59 | 143,90 | 141,94 | 143,08 | 0,47% | 859.792,00 |
| 08.10.2025 | 141,58 | 143,11 | 141,17 | 142,41 | -0,32% | 1.064.523,00 |
| 07.10.2025 | 141,21 | 143,06 | 140,59 | 142,87 | 0,91% | 973.174,00 |
| 06.10.2025 | 143,13 | 143,36 | 140,95 | 141,58 | -0,87% | 1.145.239,00 |
| 03.10.2025 | 142,50 | 144,20 | 141,82 | 142,82 | 0,95% | 812.438,00 |
| 02.10.2025 | 141,03 | 141,80 | 140,24 | 141,47 | 0,24% | 922.492,00 |
| 01.10.2025 | 141,58 | 142,10 | 140,54 | 141,13 | 0,13% | 889.560,00 |
| 30.09.2025 | 141,73 | 141,88 | 139,51 | 140,94 | -0,36% | 827.995,00 |
| 29.09.2025 | 139,71 | 141,46 | 138,90 | 141,45 | 1,16% | 1.099.457,00 |
| 26.09.2025 | 138,20 | 140,73 | 137,93 | 139,83 | 1,54% | 896.151,00 |
| 25.09.2025 | 137,67 | 138,78 | 137,28 | 137,71 | 0,04% | 800.307,00 |
| 24.09.2025 | 138,27 | 139,04 | 137,38 | 137,66 | -0,64% | 797.375,00 |
| 23.09.2025 | 138,49 | 139,50 | 138,19 | 138,55 | -0,04% | 1.113.297,00 |
| 22.09.2025 | 140,20 | 140,20 | 138,57 | 138,60 | -0,52% | 884.265,00 |
| 19.09.2025 | 142,31 | 143,09 | 139,28 | 139,32 | -2,36% | 2.182.108,00 |
| 18.09.2025 | 142,84 | 143,73 | 142,01 | 142,69 | -0,34% | 875.212,00 |
| 17.09.2025 | 144,01 | 145,84 | 142,66 | 143,18 | -0,17% | 738.130,00 |
| 16.09.2025 | 143,36 | 144,35 | 142,72 | 143,42 | -0,22% | 981.596,00 |
| 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 | 145,17 | 147,15 | 144,11 | 147,02 | -0,18% | 1.434.148,00 |
| 05.09.2025 | 144,98 | 148,00 | 144,69 | 147,28 | 2,39% | 1.229.017,00 |
| 04.09.2025 | 144,17 | 144,31 | 141,96 | 143,84 | 0,45% | 1.435.490,00 |
| 03.09.2025 | 140,64 | 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 | 141,78 | 142,42 | 141,23 | 142,32 | 0,53% | 648.963,00 |
| 27.08.2025 | 141,86 | 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 | 142,30 | 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 | 138,26 | 139,77 | 138,26 | 139,03 | -0,44% | 725.874,00 |
| 20.08.2025 | 140,39 | 141,69 | 139,55 | 139,64 | 0,13% | 1.085.297,00 |
| 19.08.2025 | 137,57 | 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 | 137,09 | 137,18 | 135,37 | 136,63 | -1,14% | 1.475.693,00 |