152,875$
2,42%
Echtzeit-Aktienkurs Extra Space Storage Inc.
Bid:
Ask:
Aktienkurse zur Extra Space Storage Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2023 | 148,70 | 153,26 | 148,38 | 153,20 | 2,63% | 681.732,00 |
| 23.03.2023 | 150,04 | 153,36 | 148,89 | 149,27 | -0,18% | 713.445,00 |
| 22.03.2023 | 157,37 | 158,65 | 149,48 | 149,54 | -5,75% | 1.814.710,00 |
| 21.03.2023 | 160,74 | 160,75 | 155,42 | 158,66 | -1,05% | 752.346,00 |
| 20.03.2023 | 160,05 | 160,86 | 157,80 | 160,34 | 0,51% | 793.958,00 |
| 17.03.2023 | 159,90 | 160,91 | 158,74 | 159,52 | -0,28% | 1.253.295,00 |
| 16.03.2023 | 156,70 | 161,22 | 154,85 | 159,96 | 1,51% | 898.610,00 |
| 15.03.2023 | 157,02 | 158,11 | 154,49 | 157,58 | 0,13% | 855.438,00 |
| 14.03.2023 | 158,07 | 159,49 | 154,57 | 157,37 | -0,14% | 1.554.688,00 |
| 13.03.2023 | 152,63 | 161,05 | 152,13 | 157,59 | 2,63% | 976.995,00 |
| 10.03.2023 | 160,00 | 160,11 | 153,48 | 153,55 | -4,28% | 1.156.896,00 |
| 09.03.2023 | 164,04 | 165,72 | 160,33 | 160,41 | -2,03% | 688.981,00 |
| 08.03.2023 | 163,34 | 166,28 | 163,25 | 163,74 | -0,02% | 640.910,00 |
| 07.03.2023 | 166,96 | 168,03 | 163,63 | 163,78 | -2,09% | 670.014,00 |
| 06.03.2023 | 169,66 | 169,66 | 166,70 | 167,27 | -1,09% | 642.562,00 |
| 03.03.2023 | 168,04 | 170,30 | 168,04 | 169,11 | 1,31% | 1.029.032,00 |
| 02.03.2023 | 162,91 | 167,29 | 162,09 | 166,92 | 1,99% | 1.397.959,00 |
| 01.03.2023 | 162,49 | 163,85 | 160,71 | 163,66 | -0,60% | 1.709.623,00 |
| 28.02.2023 | 161,73 | 166,88 | 160,80 | 164,65 | 1,71% | 1.679.978,00 |
| 27.02.2023 | 162,44 | 164,15 | 159,61 | 161,88 | 0,68% | 989.753,00 |
| 24.02.2023 | 157,07 | 161,69 | 157,07 | 160,79 | 1,36% | 1.461.565,00 |
| 23.02.2023 | 155,65 | 158,88 | 152,65 | 158,64 | 2,81% | 1.663.349,00 |
| 22.02.2023 | 158,38 | 158,98 | 153,45 | 154,30 | -2,66% | 1.202.726,00 |
| 21.02.2023 | 157,84 | 158,97 | 157,07 | 158,52 | -0,30% | 648.151,00 |
| 17.02.2023 | 158,87 | 160,15 | 157,65 | 158,99 | 0,09% | 776.735,00 |
| 16.02.2023 | 159,71 | 160,73 | 158,63 | 158,84 | -2,06% | 570.655,00 |
| 15.02.2023 | 159,14 | 162,21 | 158,58 | 162,18 | 1,39% | 535.598,00 |
| 14.02.2023 | 162,31 | 164,18 | 159,72 | 159,96 | -1,82% | 977.540,00 |
| 13.02.2023 | 162,17 | 163,90 | 161,27 | 162,93 | 0,73% | 848.941,00 |
| 10.02.2023 | 164,17 | 164,71 | 160,28 | 161,75 | -2,37% | 877.191,00 |
| 09.02.2023 | 166,99 | 167,66 | 164,50 | 165,67 | -0,38% | 1.574.052,00 |
| 08.02.2023 | 167,08 | 167,75 | 165,73 | 166,31 | -0,80% | 1.522.143,00 |
| 07.02.2023 | 165,68 | 168,79 | 164,67 | 167,65 | -0,20% | 2.332.488,00 |
| 06.02.2023 | 161,47 | 169,12 | 161,47 | 167,99 | 2,98% | 2.506.712,00 |
| 03.02.2023 | 162,60 | 164,09 | 160,48 | 163,13 | -1,20% | 938.892,00 |
| 02.02.2023 | 160,46 | 166,32 | 160,46 | 165,11 | 4,21% | 725.442,00 |
| 01.02.2023 | 156,74 | 159,34 | 154,95 | 158,44 | 0,39% | 631.471,00 |
| 31.01.2023 | 152,68 | 157,93 | 152,18 | 157,83 | 3,16% | 1.660.567,00 |
| 30.01.2023 | 156,18 | 158,28 | 152,93 | 153,00 | -2,91% | 1.101.080,00 |
| 27.01.2023 | 156,00 | 158,22 | 155,55 | 157,59 | 0,86% | 844.069,00 |
| 26.01.2023 | 152,70 | 156,30 | 151,68 | 156,25 | 2,98% | 1.175.106,00 |
| 25.01.2023 | 151,55 | 153,11 | 150,20 | 151,73 | -0,24% | 1.167.372,00 |
| 24.01.2023 | 151,60 | 153,36 | 150,34 | 152,09 | 0,54% | 1.536.427,00 |
| 23.01.2023 | 151,37 | 152,15 | 150,02 | 151,28 | 0,25% | 792.782,00 |
| 20.01.2023 | 149,74 | 151,08 | 148,36 | 150,91 | 0,61% | 1.386.983,00 |
| 19.01.2023 | 150,00 | 152,25 | 149,81 | 150,00 | -0,54% | 682.789,00 |
| 18.01.2023 | 153,00 | 153,75 | 150,61 | 150,82 | -1,49% | 696.265,00 |
| 17.01.2023 | 151,46 | 154,55 | 151,32 | 153,10 | 0,65% | 980.693,00 |
| 16.01.2023 | 152,33 | 152,39 | 152,10 | 152,10 | 0,13% | - |
| 13.01.2023 | 152,58 | 153,97 | 151,83 | 151,90 | -1,43% | 726.636,00 |
| 12.01.2023 | 154,76 | 154,87 | 152,35 | 154,11 | 0,19% | 921.976,00 |
| 11.01.2023 | 148,91 | 154,03 | 148,55 | 153,82 | 5,01% | 987.860,00 |
| 10.01.2023 | 146,96 | 147,16 | 144,33 | 146,48 | -0,56% | 718.002,00 |
| 09.01.2023 | 145,62 | 148,70 | 144,10 | 147,30 | 2,29% | 1.210.143,00 |
| 06.01.2023 | 141,83 | 144,86 | 141,07 | 144,00 | 2,10% | 875.851,00 |
| 05.01.2023 | 142,86 | 143,50 | 139,97 | 141,04 | -2,37% | 752.012,00 |
| 04.01.2023 | 146,06 | 147,62 | 143,66 | 144,47 | 0,12% | 782.373,00 |
| 03.01.2023 | 147,78 | 148,31 | 142,46 | 144,29 | -1,96% | 760.847,00 |
| 30.12.2022 | 147,99 | 148,39 | 145,44 | 147,18 | -1,23% | 589.432,00 |
| 29.12.2022 | 146,74 | 149,30 | 146,06 | 149,01 | 2,53% | 541.757,00 |
| 28.12.2022 | 148,04 | 148,93 | 145,05 | 145,33 | -1,50% | 557.058,00 |
| 27.12.2022 | 146,84 | 147,86 | 145,01 | 147,54 | 0,43% | 608.904,00 |
| 23.12.2022 | 144,99 | 146,96 | 144,47 | 146,91 | 0,57% | 492.117,00 |
| 22.12.2022 | 145,66 | 146,28 | 143,59 | 146,08 | -0,61% | 598.531,00 |
| 21.12.2022 | 147,06 | 148,48 | 145,91 | 146,97 | 0,67% | 548.725,00 |
| 20.12.2022 | 145,57 | 147,11 | 144,00 | 145,99 | -0,49% | 667.706,00 |
| 19.12.2022 | 148,63 | 148,73 | 145,53 | 146,71 | -1,73% | 697.257,00 |
| 16.12.2022 | 153,71 | 153,84 | 147,05 | 149,30 | -4,06% | 2.549.399,00 |
| 15.12.2022 | 153,99 | 156,58 | 152,18 | 155,62 | -0,25% | 1.472.372,00 |
| 14.12.2022 | 157,29 | 158,63 | 154,71 | 156,01 | -1,03% | 1.298.224,00 |
| 13.12.2022 | 162,48 | 163,98 | 157,00 | 157,64 | -0,62% | 1.292.360,00 |
| 12.12.2022 | 156,50 | 158,79 | 155,13 | 158,62 | 1,30% | 1.002.538,00 |
| 09.12.2022 | 157,17 | 158,24 | 156,53 | 156,58 | -0,56% | 702.638,00 |
| 08.12.2022 | 157,43 | 161,61 | 157,16 | 157,46 | 0,19% | 1.385.739,00 |
| 07.12.2022 | 156,15 | 159,40 | 155,54 | 157,16 | 0,72% | 928.649,00 |
| 06.12.2022 | 157,18 | 157,18 | 153,28 | 156,04 | -0,52% | 1.511.723,00 |
| 05.12.2022 | 157,66 | 159,59 | 155,61 | 156,85 | -1,35% | 1.508.430,00 |
| 02.12.2022 | 158,84 | 159,84 | 157,56 | 159,00 | -0,66% | 978.378,00 |
| 01.12.2022 | 160,78 | 161,84 | 158,02 | 160,05 | -0,40% | 1.296.316,00 |
| 30.11.2022 | 152,61 | 161,01 | 152,61 | 160,69 | 4,67% | 1.593.360,00 |
| 29.11.2022 | 153,08 | 154,04 | 152,52 | 153,52 | 0,64% | 1.212.011,00 |
| 28.11.2022 | 154,79 | 155,79 | 152,36 | 152,55 | -1,97% | 1.495.733,00 |
| 25.11.2022 | 157,32 | 158,35 | 154,76 | 155,62 | -0,56% | 362.399,00 |
| 23.11.2022 | 156,99 | 157,34 | 155,28 | 156,49 | -0,16% | 1.120.092,00 |
| 22.11.2022 | 158,37 | 158,84 | 156,36 | 156,74 | -0,54% | 1.243.267,00 |
| 21.11.2022 | 156,83 | 159,11 | 156,62 | 157,59 | -0,35% | 819.159,00 |
| 18.11.2022 | 157,72 | 158,16 | 155,65 | 158,14 | 1,83% | 722.155,00 |
| 17.11.2022 | 154,90 | 157,03 | 153,78 | 155,30 | -1,04% | 534.404,00 |
| 16.11.2022 | 155,16 | 159,45 | 155,01 | 156,93 | 1,34% | 1.045.177,00 |
| 15.11.2022 | 156,79 | 157,26 | 152,63 | 154,85 | 0,34% | 997.928,00 |
| 14.11.2022 | 157,86 | 158,29 | 154,31 | 154,33 | -2,53% | 993.292,00 |
| 11.11.2022 | 163,09 | 164,34 | 157,33 | 158,33 | -2,92% | 1.264.938,00 |
| 10.11.2022 | 158,46 | 163,74 | 157,68 | 163,09 | 7,56% | 1.371.504,00 |
| 09.11.2022 | 152,63 | 154,99 | 151,63 | 151,63 | -1,39% | 1.724.457,00 |
| 08.11.2022 | 152,46 | 155,43 | 151,90 | 153,76 | 1,16% | 1.168.279,00 |
| 07.11.2022 | 154,56 | 156,07 | 149,78 | 152,00 | -1,22% | 1.330.051,00 |
| 04.11.2022 | 155,96 | 156,29 | 152,32 | 153,87 | -0,25% | 1.197.523,00 |
| 03.11.2022 | 156,00 | 156,17 | 152,19 | 154,25 | -2,66% | 1.470.470,00 |
| 02.11.2022 | 168,01 | 168,18 | 156,71 | 158,46 | -10,92% | 3.180.035,00 |
| 01.11.2022 | 179,29 | 179,71 | 176,88 | 177,89 | 0,25% | 676.757,00 |