130,313$
-0,59%
Echtzeit-Aktienkurs Extra Space Storage Inc.
Bid:
Ask:
Aktienkurse zur Extra Space Storage Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 132,08 | 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 |
| 13.08.2025 | 136,02 | 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 | 138,64 | 138,77 | 136,60 | 138,29 | 0,17% | 828.461,00 |
| 06.08.2025 | 139,14 | 139,34 | 137,80 | 138,05 | -0,40% | 1.106.579,00 |
| 05.08.2025 | 138,66 | 139,18 | 136,92 | 138,61 | 0,40% | 1.484.267,00 |
| 04.08.2025 | 138,38 | 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 | 152,03 | 152,90 | 148,67 | 149,34 | -1,69% | 1.423.761,00 |
| 29.07.2025 | 149,32 | 151,96 | 148,11 | 151,91 | 2,43% | 1.125.622,00 |
| 28.07.2025 | 150,02 | 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 | 150,27 | 151,10 | 149,29 | 150,51 | -0,31% | 889.537,00 |
| 23.07.2025 | 151,01 | 151,74 | 150,00 | 150,98 | -0,23% | 908.064,00 |
| 22.07.2025 | 148,08 | 151,45 | 147,31 | 151,33 | 2,39% | 689.368,00 |
| 21.07.2025 | 148,62 | 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 | 148,83 | 149,93 | 146,68 | 147,27 | -1,13% | 1.231.150,00 |
| 16.07.2025 | 148,43 | 149,13 | 147,00 | 148,95 | 0,68% | 1.041.223,00 |