147,544$
-0,20%
Echtzeit-Aktienkurs Extra Space Storage Inc.
Bid:
Ask:
Aktienkurse zur Extra Space Storage Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 149,21 | 149,67 | 146,45 | 147,84 | -0,44% | 829.957,00 |
| 31.03.2025 | 146,13 | 149,43 | 146,08 | 148,49 | 2,08% | 1.355.012,00 |
| 28.03.2025 | 146,39 | 146,39 | 144,60 | 145,46 | 0,19% | 612.743,00 |
| 27.03.2025 | 146,36 | 148,44 | 144,79 | 145,19 | -0,27% | 650.363,00 |
| 26.03.2025 | 145,20 | 146,00 | 143,70 | 145,58 | 0,68% | 532.721,00 |
| 25.03.2025 | 146,11 | 146,78 | 143,00 | 144,59 | -0,96% | 1.034.925,00 |
| 24.03.2025 | 144,38 | 146,42 | 143,91 | 145,99 | 1,52% | 1.248.164,00 |
| 21.03.2025 | 145,57 | 145,57 | 143,38 | 143,80 | -1,42% | 1.769.891,00 |
| 20.03.2025 | 147,44 | 147,99 | 145,50 | 145,87 | -0,63% | 1.288.252,00 |
| 19.03.2025 | 147,03 | 148,49 | 145,51 | 146,79 | -0,76% | 1.192.128,00 |
| 18.03.2025 | 145,74 | 148,04 | 145,25 | 147,92 | 0,88% | 1.336.587,00 |
| 17.03.2025 | 144,69 | 147,13 | 144,22 | 146,63 | 1,13% | 1.125.185,00 |
| 14.03.2025 | 142,88 | 145,15 | 142,25 | 144,99 | 0,34% | 1.543.786,00 |
| 13.03.2025 | 149,64 | 150,66 | 144,37 | 144,50 | -3,16% | 1.233.206,00 |
| 12.03.2025 | 151,96 | 152,92 | 149,06 | 149,22 | -1,73% | 909.168,00 |
| 11.03.2025 | 155,48 | 155,82 | 151,53 | 151,85 | -2,51% | 1.888.979,00 |
| 10.03.2025 | 157,43 | 160,58 | 155,33 | 155,76 | -0,96% | 1.506.429,00 |
| 07.03.2025 | 155,78 | 157,92 | 154,52 | 157,27 | 1,43% | 1.807.243,00 |
| 06.03.2025 | 155,88 | 156,96 | 153,59 | 155,05 | -1,30% | 1.054.869,00 |
| 05.03.2025 | 152,66 | 157,28 | 151,87 | 157,09 | 2,39% | 1.251.703,00 |
| 04.03.2025 | 154,72 | 156,45 | 153,23 | 153,42 | -0,37% | 1.188.207,00 |
| 03.03.2025 | 152,58 | 154,51 | 151,57 | 153,99 | 0,94% | 2.069.385,00 |
| 28.02.2025 | 153,78 | 155,69 | 150,99 | 152,56 | -0,58% | 3.524.060,00 |
| 27.02.2025 | 154,79 | 155,24 | 153,17 | 153,45 | -0,30% | 1.340.876,00 |
| 26.02.2025 | 160,86 | 161,50 | 153,00 | 153,91 | -4,57% | 2.297.265,00 |
| 25.02.2025 | 159,24 | 162,77 | 159,09 | 161,28 | 1,41% | 1.438.051,00 |
| 24.02.2025 | 155,91 | 159,98 | 154,46 | 159,04 | 1,98% | 1.550.871,00 |
| 21.02.2025 | 156,12 | 156,41 | 153,99 | 155,95 | 0,01% | 1.124.679,00 |
| 20.02.2025 | 153,64 | 156,11 | 153,20 | 155,94 | 1,41% | 1.461.825,00 |
| 19.02.2025 | 154,00 | 154,52 | 153,40 | 153,77 | -0,76% | 1.233.641,00 |
| 18.02.2025 | 154,62 | 155,86 | 154,13 | 154,94 | -0,25% | 751.009,00 |
| 17.02.2025 | 155,31 | 155,35 | 155,07 | 155,33 | 0,27% | - |
| 14.02.2025 | 156,55 | 157,19 | 154,82 | 154,92 | -0,66% | 1.409.702,00 |
| 13.02.2025 | 155,43 | 156,32 | 154,26 | 155,95 | 0,74% | 816.140,00 |
| 12.02.2025 | 154,06 | 155,83 | 153,05 | 154,80 | -1,71% | 764.271,00 |
| 11.02.2025 | 156,16 | 157,53 | 154,94 | 157,50 | 0,60% | 942.716,00 |
| 10.02.2025 | 156,34 | 156,62 | 154,99 | 156,56 | 0,36% | 810.835,00 |
| 07.02.2025 | 155,81 | 157,14 | 154,92 | 156,00 | -0,03% | 1.192.102,00 |
| 06.02.2025 | 155,55 | 156,07 | 155,03 | 156,05 | 0,68% | 767.419,00 |
| 05.02.2025 | 154,11 | 155,42 | 152,88 | 155,00 | 1,97% | 1.202.921,00 |
| 04.02.2025 | 151,40 | 152,88 | 150,84 | 152,00 | -0,48% | 1.153.393,00 |
| 03.02.2025 | 152,94 | 154,08 | 150,63 | 152,74 | -0,82% | 894.552,00 |
| 31.01.2025 | 154,59 | 155,63 | 153,25 | 154,00 | -0,46% | 2.292.183,00 |
| 30.01.2025 | 154,76 | 156,56 | 153,26 | 154,71 | 1,10% | 2.228.530,00 |
| 29.01.2025 | 155,18 | 155,58 | 151,89 | 153,02 | -1,34% | 1.230.270,00 |
| 28.01.2025 | 154,91 | 155,76 | 154,05 | 155,10 | -0,58% | 1.136.399,00 |
| 27.01.2025 | 153,03 | 157,04 | 152,73 | 156,00 | 2,61% | 1.522.942,00 |
| 24.01.2025 | 151,30 | 153,04 | 151,29 | 152,03 | 0,35% | 2.334.783,00 |
| 23.01.2025 | 151,02 | 152,00 | 149,24 | 151,50 | 0,95% | 2.274.609,00 |
| 22.01.2025 | 150,88 | 151,00 | 149,46 | 150,07 | -1,21% | 1.192.516,00 |
| 21.01.2025 | 150,12 | 153,11 | 150,12 | 151,91 | 0,87% | 870.482,00 |
| 17.01.2025 | 152,54 | 152,61 | 150,59 | 150,60 | -0,66% | 1.183.684,00 |
| 16.01.2025 | 149,86 | 152,34 | 148,15 | 151,60 | 1,41% | 1.685.384,00 |
| 15.01.2025 | 152,51 | 153,57 | 148,93 | 149,49 | 0,44% | 1.173.394,00 |
| 14.01.2025 | 147,44 | 149,57 | 147,44 | 148,83 | 0,97% | 1.172.203,00 |
| 13.01.2025 | 146,47 | 148,18 | 145,59 | 147,40 | 0,42% | 1.454.618,00 |
| 10.01.2025 | 147,59 | 147,78 | 145,50 | 146,79 | -0,82% | 1.450.170,00 |
| 08.01.2025 | 148,00 | 148,74 | 146,39 | 148,01 | -0,28% | 961.020,00 |
| 07.01.2025 | 149,02 | 150,39 | 147,07 | 148,43 | -0,09% | 807.397,00 |
| 06.01.2025 | 150,21 | 151,16 | 148,43 | 148,56 | -1,64% | 991.871,00 |
| 03.01.2025 | 148,00 | 151,17 | 147,50 | 151,04 | 2,20% | 810.222,00 |
| 02.01.2025 | 149,27 | 149,89 | 146,65 | 147,79 | -1,21% | 774.455,00 |
| 31.12.2024 | 148,23 | 149,75 | 147,59 | 149,60 | 1,60% | 932.758,00 |
| 30.12.2024 | 147,40 | 147,77 | 145,71 | 147,25 | -0,57% | 829.968,00 |
| 27.12.2024 | 148,55 | 150,09 | 147,76 | 148,09 | -1,01% | 594.090,00 |
| 26.12.2024 | 148,17 | 150,01 | 147,02 | 149,60 | 0,03% | 570.064,00 |
| 24.12.2024 | 147,16 | 149,56 | 146,59 | 149,56 | 1,11% | 435.708,00 |
| 23.12.2024 | 146,25 | 148,31 | 145,60 | 147,92 | 0,63% | 1.034.788,00 |
| 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 |