136,330$
-1,47%
Echtzeit-Aktienkurs Extra Space Storage
Bid:
Ask:
Aktienkurse zur Extra Space Storage Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 138,26 | 139,29 | 136,20 | 136,37 | -1,44% | 1.152.043,00 |
| 17.03.2026 | 143,42 | 143,42 | 137,84 | 138,36 | -0,82% | 2.117.300,00 |
| 16.03.2026 | 141,75 | 142,83 | 138,63 | 139,50 | -1,32% | 1.533.662,00 |
| 13.03.2026 | 142,17 | 142,57 | 140,47 | 141,37 | 0,85% | 839.289,00 |
| 12.03.2026 | 140,20 | 141,60 | 138,76 | 140,18 | -0,95% | 1.504.697,00 |
| 11.03.2026 | 145,33 | 145,96 | 140,88 | 141,52 | -3,52% | 1.271.222,00 |
| 10.03.2026 | 145,99 | 148,44 | 144,35 | 146,68 | 0,27% | 926.989,00 |
| 09.03.2026 | 145,19 | 146,95 | 142,14 | 146,29 | -0,23% | 831.192,00 |
| 06.03.2026 | 147,35 | 147,35 | 144,61 | 146,62 | -0,60% | 1.051.075,00 |
| 05.03.2026 | 147,80 | 148,22 | 146,73 | 147,50 | -1,90% | 831.298,00 |
| 04.03.2026 | 149,28 | 150,52 | 146,90 | 150,36 | 0,40% | 829.245,00 |
| 03.03.2026 | 149,99 | 151,06 | 147,17 | 149,76 | -1,89% | 766.736,00 |
| 02.03.2026 | 149,54 | 153,49 | 149,29 | 152,65 | 1,07% | 1.209.855,00 |
| 27.02.2026 | 147,00 | 151,59 | 146,68 | 151,03 | 2,30% | 1.789.106,00 |
| 26.02.2026 | 147,91 | 148,80 | 146,60 | 147,64 | 0,52% | 866.824,00 |
| 25.02.2026 | 150,22 | 150,40 | 146,79 | 146,87 | -1,88% | 1.024.729,00 |
| 24.02.2026 | 150,09 | 151,02 | 148,27 | 149,68 | -0,49% | 1.093.917,00 |
| 23.02.2026 | 152,15 | 155,19 | 149,58 | 150,41 | -1,53% | 1.701.629,00 |
| 20.02.2026 | 150,27 | 153,20 | 146,44 | 152,75 | 4,56% | 2.265.973,00 |
| 19.02.2026 | 143,33 | 146,51 | 143,33 | 146,09 | 0,63% | 1.321.759,00 |
| 18.02.2026 | 147,53 | 148,73 | 144,78 | 145,18 | -1,80% | 1.627.880,00 |
| 17.02.2026 | 147,89 | 149,03 | 145,92 | 147,84 | 1,01% | 1.324.464,00 |
| 13.02.2026 | 143,60 | 146,43 | 140,55 | 146,36 | 1,40% | 2.160.716,00 |
| 12.02.2026 | 143,06 | 145,55 | 142,00 | 144,34 | 1,31% | 2.230.833,00 |
| 11.02.2026 | 141,22 | 142,53 | 139,68 | 142,48 | 0,74% | 1.052.339,00 |
| 10.02.2026 | 140,53 | 142,68 | 138,81 | 141,44 | 0,77% | 1.071.305,00 |
| 09.02.2026 | 140,59 | 141,02 | 139,05 | 140,36 | 0,25% | 912.780,00 |
| 06.02.2026 | 139,30 | 140,48 | 138,57 | 140,01 | 1,06% | 1.260.044,00 |
| 05.02.2026 | 139,61 | 140,49 | 137,70 | 138,54 | -2,24% | 1.300.345,00 |
| 04.02.2026 | 138,84 | 142,70 | 138,13 | 141,71 | 2,60% | 1.737.260,00 |
| 03.02.2026 | 135,71 | 139,66 | 135,42 | 138,12 | 2,16% | 1.887.975,00 |
| 02.02.2026 | 137,79 | 138,26 | 135,09 | 135,20 | -2,01% | 1.091.529,00 |
| 30.01.2026 | 138,01 | 138,21 | 136,31 | 137,97 | -0,65% | 2.289.099,00 |
| 29.01.2026 | 137,82 | 139,50 | 136,75 | 138,87 | 1,25% | 1.660.390,00 |
| 28.01.2026 | 140,39 | 141,19 | 136,67 | 137,16 | -1,88% | 958.841,00 |
| 27.01.2026 | 139,34 | 140,67 | 138,73 | 139,79 | -0,21% | 1.189.045,00 |
| 26.01.2026 | 141,60 | 142,03 | 139,87 | 140,09 | -1,01% | 968.637,00 |
| 23.01.2026 | 144,31 | 144,48 | 141,38 | 141,52 | -1,56% | 1.229.186,00 |
| 22.01.2026 | 145,27 | 146,29 | 143,53 | 143,76 | -1,14% | 1.202.141,00 |
| 21.01.2026 | 146,06 | 146,63 | 143,89 | 145,42 | -0,08% | 1.681.316,00 |
| 20.01.2026 | 148,83 | 148,83 | 145,52 | 145,53 | -2,24% | 1.657.565,00 |
| 16.01.2026 | 146,06 | 149,99 | 145,09 | 148,87 | 1,18% | 1.677.427,00 |
| 15.01.2026 | 145,48 | 147,26 | 143,03 | 147,13 | 1,67% | 1.270.864,00 |
| 14.01.2026 | 140,18 | 145,16 | 140,00 | 144,72 | 3,00% | 1.729.051,00 |
| 13.01.2026 | 139,48 | 140,65 | 137,24 | 140,50 | 0,09% | 1.157.658,00 |
| 12.01.2026 | 139,68 | 141,50 | 139,05 | 140,37 | 0,84% | 1.137.145,00 |
| 09.01.2026 | 136,41 | 139,82 | 136,41 | 139,20 | 2,09% | 1.307.878,00 |
| 08.01.2026 | 132,42 | 136,74 | 131,97 | 136,35 | 1,84% | 1.621.841,00 |
| 07.01.2026 | 136,06 | 136,53 | 133,16 | 133,88 | -1,17% | 1.501.757,00 |
| 06.01.2026 | 129,41 | 136,58 | 129,41 | 135,46 | 3,33% | 1.583.063,00 |
| 05.01.2026 | 130,57 | 132,14 | 130,19 | 131,10 | 0,10% | 1.597.318,00 |
| 02.01.2026 | 130,09 | 131,09 | 129,35 | 130,97 | 0,58% | 1.429.420,00 |
| 31.12.2025 | 131,50 | 131,75 | 130,19 | 130,22 | -1,02% | 806.805,00 |
| 30.12.2025 | 130,51 | 131,72 | 130,00 | 131,56 | 0,63% | 734.958,00 |
| 29.12.2025 | 131,39 | 131,40 | 130,28 | 130,74 | -0,04% | 708.786,00 |
| 26.12.2025 | 130,24 | 130,98 | 129,83 | 130,79 | 0,41% | 532.449,00 |
| 24.12.2025 | 129,26 | 130,61 | 129,13 | 130,26 | 0,66% | 496.722,00 |
| 23.12.2025 | 130,90 | 131,00 | 129,14 | 129,40 | -1,04% | 1.330.649,00 |
| 22.12.2025 | 129,53 | 131,68 | 129,02 | 130,76 | 0,53% | 1.152.715,00 |
| 19.12.2025 | 130,54 | 131,07 | 129,37 | 130,07 | -0,63% | 2.880.504,00 |
| 18.12.2025 | 132,21 | 132,66 | 130,52 | 130,89 | -0,75% | 1.224.904,00 |
| 17.12.2025 | 131,35 | 133,37 | 129,45 | 131,88 | 0,90% | 1.571.735,00 |
| 16.12.2025 | 133,27 | 133,79 | 130,66 | 130,70 | -1,95% | 1.337.656,00 |
| 15.12.2025 | 133,49 | 134,16 | 132,42 | 133,30 | -0,88% | 1.625.633,00 |
| 12.12.2025 | 134,24 | 134,68 | 133,55 | 134,48 | 1,10% | 1.728.865,00 |
| 11.12.2025 | 130,86 | 133,05 | 130,25 | 133,02 | 2,50% | 1.351.078,00 |
| 10.12.2025 | 126,82 | 130,19 | 126,82 | 129,77 | 2,43% | 1.924.872,00 |
| 09.12.2025 | 128,75 | 129,80 | 125,71 | 126,69 | -1,44% | 1.538.615,00 |
| 08.12.2025 | 129,25 | 130,42 | 128,43 | 128,54 | -0,79% | 1.103.896,00 |
| 05.12.2025 | 130,25 | 130,79 | 129,24 | 129,56 | -1,17% | 1.158.185,00 |
| 04.12.2025 | 132,08 | 132,63 | 130,89 | 131,09 | -0,87% | 974.519,00 |
| 03.12.2025 | 132,86 | 133,65 | 131,93 | 132,24 | -0,21% | 991.496,00 |
| 02.12.2025 | 132,51 | 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 | 131,19 | 133,50 | 131,15 | 132,37 | 1,55% | 980.902,00 |
| 24.11.2025 | 131,68 | 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 | 130,35 | 130,62 | 128,26 | 128,81 | -0,47% | 1.490.959,00 |
| 19.11.2025 | 130,93 | 130,93 | 128,16 | 129,42 | -0,71% | 838.102,00 |
| 18.11.2025 | 130,13 | 131,12 | 129,01 | 130,34 | -0,16% | 878.427,00 |
| 17.11.2025 | 133,27 | 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 | 132,50 | 133,58 | 131,71 | 131,94 | -0,52% | 1.202.029,00 |
| 12.11.2025 | 133,48 | 134,55 | 132,17 | 132,63 | -0,97% | 1.745.184,00 |
| 11.11.2025 | 131,51 | 133,97 | 131,51 | 133,93 | 2,63% | 1.248.005,00 |
| 10.11.2025 | 132,07 | 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 | 132,20 | 133,04 | 130,78 | 131,06 | -1,47% | 1.055.563,00 |
| 05.11.2025 | 131,98 | 133,29 | 131,54 | 133,01 | 1,21% | 1.380.730,00 |
| 04.11.2025 | 131,70 | 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 | -0,36% | 604.123,00 |
| 23.10.2025 | 152,77 | 152,77 | 149,48 | 150,81 | -0,84% | 575.518,00 |