147,513$
3,63%
Echtzeit-Aktienkurs Extra Space Storage Inc.
Bid:
Ask:
Aktienkurse zur Extra Space Storage Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 144,01 | 149,48 | 143,56 | 147,00 | 3,27% | 3.596.131,00 |
| 19.12.2024 | 148,05 | 148,74 | 142,09 | 142,35 | -3,60% | 1.463.107,00 |
| 18.12.2024 | 154,85 | 154,85 | 147,50 | 147,66 | -4,42% | 1.061.126,00 |
| 17.12.2024 | 154,83 | 156,36 | 154,13 | 154,49 | -0,71% | 1.124.530,00 |
| 16.12.2024 | 156,58 | 158,19 | 155,40 | 155,60 | -1,64% | 796.231,00 |
| 13.12.2024 | 158,73 | 159,49 | 157,46 | 158,20 | -0,45% | 876.133,00 |
| 12.12.2024 | 159,35 | 160,94 | 158,39 | 158,92 | -0,38% | 876.129,00 |
| 11.12.2024 | 162,21 | 162,21 | 158,31 | 159,52 | -0,54% | 725.169,00 |
| 10.12.2024 | 164,00 | 164,51 | 159,61 | 160,38 | -2,51% | 1.379.944,00 |
| 09.12.2024 | 165,10 | 165,46 | 162,65 | 164,51 | 0,59% | 997.774,00 |
| 06.12.2024 | 164,00 | 165,54 | 162,42 | 163,54 | -0,06% | 632.686,00 |
| 05.12.2024 | 163,42 | 164,28 | 162,60 | 163,64 | -0,22% | 516.732,00 |
| 04.12.2024 | 165,55 | 165,55 | 163,74 | 164,00 | -0,93% | 598.159,00 |
| 03.12.2024 | 170,35 | 170,51 | 165,05 | 165,54 | -2,47% | 1.085.464,00 |
| 02.12.2024 | 170,04 | 171,24 | 169,15 | 169,73 | -0,72% | 633.680,00 |
| 29.11.2024 | 172,74 | 173,81 | 170,79 | 170,96 | -1,00% | 1.273.975,00 |
| 27.11.2024 | 173,31 | 175,58 | 172,66 | 172,68 | 0,58% | 614.087,00 |
| 26.11.2024 | 169,75 | 172,39 | 168,62 | 171,68 | 0,75% | 623.468,00 |
| 25.11.2024 | 169,39 | 174,20 | 169,39 | 170,41 | 1,35% | 1.359.209,00 |
| 22.11.2024 | 167,55 | 168,68 | 167,09 | 168,14 | 0,76% | 547.242,00 |
| 21.11.2024 | 164,51 | 168,19 | 163,97 | 166,88 | 1,11% | 683.508,00 |
| 20.11.2024 | 163,82 | 165,55 | 162,26 | 165,04 | -0,28% | 710.624,00 |
| 19.11.2024 | 164,90 | 166,50 | 164,25 | 165,51 | 0,37% | 922.295,00 |
| 18.11.2024 | 163,78 | 165,18 | 163,38 | 164,90 | 0,21% | 769.795,00 |
| 15.11.2024 | 161,26 | 165,12 | 161,26 | 164,56 | 0,69% | 1.131.986,00 |
| 14.11.2024 | 163,37 | 165,15 | 161,84 | 163,43 | -0,37% | 872.647,00 |
| 13.11.2024 | 164,52 | 165,31 | 162,88 | 164,04 | 0,91% | 709.377,00 |
| 12.11.2024 | 164,45 | 165,79 | 161,92 | 162,56 | -1,76% | 1.422.313,00 |
| 11.11.2024 | 166,82 | 168,68 | 165,25 | 165,48 | -1,32% | 858.082,00 |
| 08.11.2024 | 165,01 | 169,38 | 164,46 | 167,70 | 2,17% | 708.867,00 |
| 07.11.2024 | 162,40 | 164,46 | 161,04 | 164,14 | 1,92% | 747.274,00 |
| 06.11.2024 | 168,18 | 169,01 | 156,79 | 161,04 | -4,45% | 1.678.622,00 |
| 05.11.2024 | 162,63 | 168,70 | 161,57 | 168,54 | 3,07% | 778.194,00 |
| 04.11.2024 | 162,10 | 163,73 | 161,12 | 163,52 | 1,48% | 1.160.314,00 |
| 01.11.2024 | 163,30 | 165,26 | 161,12 | 161,13 | -1,33% | 749.578,00 |
| 31.10.2024 | 163,69 | 166,97 | 162,40 | 163,30 | -0,87% | 1.332.471,00 |
| 30.10.2024 | 164,64 | 168,95 | 163,69 | 164,74 | -0,53% | 1.525.166,00 |
| 29.10.2024 | 166,53 | 167,98 | 165,03 | 165,62 | -1,10% | 1.336.330,00 |
| 28.10.2024 | 167,95 | 169,57 | 166,53 | 167,46 | 0,64% | 564.980,00 |
| 25.10.2024 | 168,39 | 169,27 | 166,02 | 166,40 | -1,12% | 462.136,00 |
| 24.10.2024 | 169,15 | 170,04 | 168,16 | 168,28 | -0,46% | 597.788,00 |
| 23.10.2024 | 166,28 | 169,92 | 165,67 | 169,06 | 1,75% | 815.288,00 |
| 22.10.2024 | 164,60 | 167,10 | 164,20 | 166,15 | 0,82% | 629.449,00 |
| 21.10.2024 | 169,12 | 170,18 | 164,60 | 164,80 | -3,78% | 676.699,00 |
| 18.10.2024 | 170,92 | 171,86 | 169,12 | 171,28 | 0,74% | 980.880,00 |
| 17.10.2024 | 172,05 | 172,56 | 169,51 | 170,03 | -1,21% | 1.260.553,00 |
| 16.10.2024 | 171,17 | 172,88 | 170,91 | 172,12 | 0,58% | 1.016.418,00 |
| 15.10.2024 | 171,97 | 174,65 | 170,69 | 171,13 | -0,01% | 938.360,00 |
| 14.10.2024 | 169,19 | 171,56 | 168,59 | 171,14 | 0,35% | 527.429,00 |
| 11.10.2024 | 170,37 | 171,15 | 169,23 | 170,54 | 0,45% | 630.462,00 |
| 10.10.2024 | 170,99 | 172,72 | 169,45 | 169,77 | -1,30% | 1.187.361,00 |
| 09.10.2024 | 171,01 | 172,31 | 170,21 | 172,01 | 0,61% | 895.938,00 |
| 08.10.2024 | 170,54 | 171,56 | 169,76 | 170,96 | 0,92% | 1.263.304,00 |
| 07.10.2024 | 169,18 | 169,43 | 166,78 | 169,40 | -0,05% | 833.449,00 |
| 04.10.2024 | 174,63 | 174,63 | 169,30 | 169,48 | -3,87% | 991.981,00 |
| 03.10.2024 | 177,54 | 177,67 | 174,84 | 176,31 | -0,52% | 641.679,00 |
| 02.10.2024 | 176,12 | 177,44 | 174,53 | 177,23 | -0,59% | 565.831,00 |
| 01.10.2024 | 181,42 | 181,42 | 177,23 | 178,28 | -1,06% | 762.815,00 |
| 30.09.2024 | 177,08 | 180,66 | 176,26 | 180,19 | 1,67% | 1.609.518,00 |
| 27.09.2024 | 178,00 | 178,40 | 176,38 | 177,23 | 0,35% | 1.558.774,00 |
| 26.09.2024 | 181,32 | 181,52 | 175,44 | 176,61 | -2,61% | 2.348.147,00 |
| 25.09.2024 | 182,54 | 182,89 | 180,99 | 181,34 | -0,45% | 636.334,00 |
| 24.09.2024 | 182,20 | 183,08 | 181,22 | 182,16 | -0,54% | 727.854,00 |
| 23.09.2024 | 181,67 | 183,22 | 180,35 | 183,14 | 1,51% | 1.086.387,00 |
| 20.09.2024 | 178,34 | 180,60 | 177,20 | 180,41 | 0,18% | 2.421.629,00 |
| 19.09.2024 | 183,49 | 183,49 | 178,91 | 180,09 | -0,86% | 1.263.681,00 |
| 18.09.2024 | 181,59 | 184,87 | 180,58 | 181,65 | 1,61% | 1.419.401,00 |
| 17.09.2024 | 177,48 | 179,42 | 176,28 | 178,78 | 0,65% | 1.638.012,00 |
| 16.09.2024 | 176,97 | 178,34 | 175,62 | 177,63 | -0,15% | 1.273.994,00 |
| 13.09.2024 | 178,14 | 178,93 | 176,24 | 177,90 | 0,35% | 791.558,00 |
| 12.09.2024 | 176,27 | 177,54 | 174,75 | 177,28 | 0,72% | 744.514,00 |
| 11.09.2024 | 174,68 | 176,30 | 172,20 | 176,02 | -0,81% | 854.674,00 |
| 10.09.2024 | 175,55 | 178,33 | 175,34 | 177,45 | 1,55% | 837.181,00 |
| 09.09.2024 | 174,06 | 176,34 | 172,71 | 174,74 | 0,67% | 906.837,00 |
| 06.09.2024 | 173,46 | 174,08 | 171,22 | 173,58 | 0,01% | 993.178,00 |
| 05.09.2024 | 177,13 | 178,00 | 173,15 | 173,56 | -1,24% | 808.067,00 |
| 04.09.2024 | 176,26 | 178,54 | 174,65 | 175,74 | -0,20% | 889.509,00 |
| 03.09.2024 | 176,40 | 177,91 | 174,49 | 176,10 | -0,51% | 753.029,00 |
| 30.08.2024 | 176,36 | 177,30 | 174,30 | 177,00 | 0,83% | 767.387,00 |
| 29.08.2024 | 174,71 | 176,89 | 173,66 | 175,54 | 0,48% | 516.566,00 |
| 28.08.2024 | 177,40 | 178,36 | 173,47 | 174,71 | -2,00% | 709.449,00 |
| 27.08.2024 | 176,56 | 178,94 | 175,72 | 178,28 | 0,33% | 507.645,00 |
| 26.08.2024 | 178,96 | 179,23 | 176,91 | 177,70 | -0,29% | 722.675,00 |
| 23.08.2024 | 174,23 | 178,63 | 173,25 | 178,22 | 2,60% | 792.933,00 |
| 22.08.2024 | 171,83 | 173,81 | 171,22 | 173,70 | 1,57% | 675.042,00 |
| 21.08.2024 | 169,98 | 171,28 | 167,58 | 171,02 | 0,98% | 439.294,00 |
| 20.08.2024 | 169,45 | 170,00 | 168,44 | 169,36 | 0,08% | 477.066,00 |
| 19.08.2024 | 167,80 | 169,23 | 166,96 | 169,23 | 1,17% | 450.732,00 |
| 16.08.2024 | 166,13 | 168,52 | 165,16 | 167,27 | 0,66% | 870.971,00 |
| 15.08.2024 | 166,93 | 167,92 | 165,16 | 166,17 | -0,31% | 816.391,00 |
| 14.08.2024 | 165,98 | 167,88 | 165,57 | 166,68 | 0,45% | 869.953,00 |
| 13.08.2024 | 165,79 | 166,18 | 163,35 | 165,94 | 1,12% | 494.403,00 |
| 12.08.2024 | 163,83 | 164,71 | 162,35 | 164,11 | -0,17% | 546.473,00 |
| 09.08.2024 | 163,88 | 165,18 | 162,00 | 164,39 | 0,74% | 500.665,00 |
| 08.08.2024 | 160,89 | 163,29 | 159,98 | 163,18 | 0,96% | 701.803,00 |
| 07.08.2024 | 163,50 | 165,57 | 160,53 | 161,63 | -0,96% | 1.155.275,00 |
| 06.08.2024 | 157,86 | 165,33 | 157,04 | 163,20 | 2,81% | 1.502.870,00 |
| 05.08.2024 | 162,73 | 164,42 | 157,89 | 158,74 | -3,76% | 1.797.381,00 |
| 02.08.2024 | 159,89 | 165,64 | 159,89 | 164,95 | 3,18% | 1.446.380,00 |
| 01.08.2024 | 162,07 | 162,80 | 157,94 | 159,86 | 0,15% | 1.286.396,00 |