153,052$
1,26%
Echtzeit-Aktienkurs Extra Space Storage
Bid:
Ask:
Aktienkurse zur Extra Space Storage Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 150,19 | 153,24 | 148,82 | 152,99 | 1,22% | 1.112.915,00 |
| 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 |
| 23.04.2025 | 143,73 | 144,45 | 140,24 | 141,30 | -0,37% | 798.342,00 |
| 22.04.2025 | 140,21 | 142,88 | 139,91 | 141,83 | 2,63% | 789.700,00 |
| 21.04.2025 | 140,13 | 140,73 | 136,34 | 138,20 | -2,11% | 946.723,00 |
| 17.04.2025 | 139,50 | 142,10 | 139,05 | 141,18 | 2,14% | 714.501,00 |
| 16.04.2025 | 139,01 | 140,06 | 137,08 | 138,22 | -0,01% | 632.760,00 |
| 15.04.2025 | 137,74 | 139,25 | 136,91 | 138,24 | 0,41% | 1.170.981,00 |
| 14.04.2025 | 134,68 | 137,80 | 134,00 | 137,67 | 2,84% | 1.139.924,00 |
| 11.04.2025 | 130,74 | 133,99 | 128,55 | 133,87 | 1,54% | 1.346.111,00 |
| 10.04.2025 | 135,15 | 137,24 | 128,90 | 131,84 | -2,84% | 2.067.935,00 |
| 09.04.2025 | 124,88 | 136,21 | 121,03 | 135,69 | 7,17% | 1.864.010,00 |
| 08.04.2025 | 134,79 | 134,93 | 124,91 | 126,61 | -4,36% | 1.634.785,00 |
| 07.04.2025 | 137,47 | 138,81 | 130,74 | 132,38 | -4,22% | 1.775.843,00 |
| 04.04.2025 | 142,84 | 144,29 | 137,90 | 138,21 | -4,13% | 1.378.935,00 |
| 03.04.2025 | 146,05 | 148,54 | 143,40 | 144,16 | -2,24% | 1.530.032,00 |
| 02.04.2025 | 145,97 | 148,15 | 145,45 | 147,47 | -0,25% | 1.442.625,00 |
| 01.04.2025 | 149,67 | 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 |