155,965$
0,02%
Echtzeit-Aktienkurs Extra Space Storage Inc.
Bid:
Ask:
Aktienkurse zur Extra Space Storage Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |