146,910$
0,11%
Echtzeit-Aktienkurs Extra Space Storage Inc.
Bid:
Ask:
Aktienkurse zur Extra Space Storage Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 146,75 | 148,50 | 146,35 | 146,91 | 0,11% | 247.344,00 |
27.03.2024 | 142,16 | 147,36 | 141,83 | 146,75 | 4,48% | 1.114.056,00 |
26.03.2024 | 140,60 | 141,99 | 140,46 | 140,46 | -0,03% | 797.762,00 |
25.03.2024 | 141,60 | 142,54 | 140,27 | 140,50 | -0,61% | 922.754,00 |
22.03.2024 | 142,81 | 142,83 | 140,34 | 141,36 | -0,70% | 1.200.935,00 |
21.03.2024 | 141,54 | 143,60 | 140,34 | 142,35 | 1,32% | 1.368.812,00 |
20.03.2024 | 137,67 | 141,64 | 137,25 | 140,50 | 1,52% | 1.824.332,00 |
19.03.2024 | 137,15 | 139,67 | 137,15 | 138,40 | 0,24% | 839.033,00 |
18.03.2024 | 139,28 | 140,07 | 137,92 | 138,07 | -0,90% | 937.975,00 |
15.03.2024 | 140,31 | 142,53 | 139,02 | 139,33 | -2,09% | 2.428.626,00 |
14.03.2024 | 145,00 | 146,22 | 140,77 | 142,31 | -3,74% | 1.208.530,00 |
13.03.2024 | 150,50 | 151,57 | 147,20 | 147,84 | -1,83% | 1.173.157,00 |
12.03.2024 | 148,40 | 151,15 | 147,03 | 150,60 | 0,80% | 1.139.757,00 |
11.03.2024 | 151,39 | 152,33 | 147,69 | 149,41 | -0,79% | 1.248.015,00 |
08.03.2024 | 147,67 | 151,23 | 147,47 | 150,60 | 2,83% | 1.126.948,00 |
07.03.2024 | 144,56 | 146,65 | 143,36 | 146,46 | 1,69% | 1.108.483,00 |
06.03.2024 | 145,09 | 145,09 | 142,59 | 144,03 | 1,02% | 815.659,00 |
05.03.2024 | 146,62 | 147,52 | 141,82 | 142,58 | -3,32% | 929.919,00 |
04.03.2024 | 142,68 | 147,59 | 142,19 | 147,48 | 2,87% | 1.492.245,00 |
01.03.2024 | 140,63 | 143,57 | 138,63 | 143,36 | 1,70% | 1.165.594,00 |
29.02.2024 | 139,78 | 141,77 | 137,43 | 140,97 | 1,94% | 1.786.913,00 |
28.02.2024 | 135,49 | 139,57 | 132,22 | 138,29 | -1,38% | 2.505.740,00 |
27.02.2024 | 140,49 | 141,80 | 140,13 | 140,22 | 0,73% | 1.297.048,00 |
26.02.2024 | 139,54 | 141,54 | 138,45 | 139,20 | -0,61% | 1.362.460,00 |
23.02.2024 | 141,15 | 141,48 | 140,05 | 140,06 | -0,94% | 986.794,00 |
22.02.2024 | 142,85 | 143,26 | 141,25 | 141,39 | -1,20% | 1.027.655,00 |
21.02.2024 | 145,85 | 146,45 | 141,50 | 143,11 | 1,20% | 1.233.494,00 |
20.02.2024 | 140,90 | 141,55 | 139,69 | 141,42 | -0,11% | 1.033.361,00 |
16.02.2024 | 139,81 | 141,95 | 139,71 | 141,57 | -0,14% | 1.788.118,00 |
15.02.2024 | 141,91 | 142,76 | 140,38 | 141,77 | 1,55% | 1.549.348,00 |
14.02.2024 | 139,14 | 140,38 | 137,57 | 139,60 | 0,76% | 1.219.487,00 |
13.02.2024 | 138,27 | 139,18 | 136,06 | 138,55 | -2,44% | 1.182.151,00 |
12.02.2024 | 143,71 | 144,33 | 141,65 | 142,02 | -0,95% | 840.695,00 |
09.02.2024 | 143,15 | 144,18 | 142,39 | 143,38 | -0,06% | 756.915,00 |
08.02.2024 | 143,38 | 144,37 | 142,68 | 143,47 | 0,74% | 796.921,00 |
07.02.2024 | 142,77 | 144,93 | 142,07 | 142,41 | -0,22% | 903.482,00 |
06.02.2024 | 140,03 | 143,21 | 139,56 | 142,73 | 2,18% | 973.714,00 |
05.02.2024 | 141,37 | 141,95 | 139,42 | 139,68 | -2,68% | 1.096.779,00 |
02.02.2024 | 143,92 | 144,55 | 141,43 | 143,53 | -1,74% | 944.213,00 |
01.02.2024 | 144,12 | 146,35 | 143,19 | 146,07 | 1,13% | 1.392.585,00 |
31.01.2024 | 146,25 | 148,29 | 143,58 | 144,44 | -0,77% | 1.752.633,00 |
30.01.2024 | 146,42 | 147,81 | 144,55 | 145,56 | -1,68% | 742.805,00 |
29.01.2024 | 147,43 | 148,42 | 146,11 | 148,05 | 0,39% | 703.110,00 |
26.01.2024 | 149,67 | 149,96 | 147,28 | 147,47 | -0,91% | 547.550,00 |
25.01.2024 | 149,16 | 149,99 | 147,65 | 148,83 | 1,31% | 879.357,00 |
24.01.2024 | 149,05 | 149,79 | 146,43 | 146,91 | -0,22% | 874.599,00 |
23.01.2024 | 149,17 | 149,80 | 146,65 | 147,24 | -0,98% | 857.779,00 |
22.01.2024 | 147,36 | 150,22 | 147,36 | 148,69 | 1,32% | 794.296,00 |
19.01.2024 | 147,00 | 147,73 | 145,02 | 146,76 | 0,22% | 1.143.343,00 |
18.01.2024 | 148,31 | 148,79 | 144,65 | 146,44 | -1,17% | 1.437.325,00 |
17.01.2024 | 148,28 | 150,23 | 147,06 | 148,17 | -1,52% | 1.434.987,00 |
16.01.2024 | 151,16 | 151,35 | 149,35 | 150,45 | -1,23% | 1.383.803,00 |
12.01.2024 | 152,03 | 153,13 | 149,84 | 152,32 | 1,05% | 1.563.493,00 |
11.01.2024 | 155,82 | 155,82 | 149,91 | 150,74 | -3,89% | 2.673.188,00 |
10.01.2024 | 157,16 | 158,24 | 155,69 | 156,84 | -0,75% | 1.095.855,00 |
09.01.2024 | 158,50 | 158,96 | 156,92 | 158,03 | -1,13% | 1.055.590,00 |
08.01.2024 | 157,39 | 160,56 | 156,94 | 159,84 | 1,11% | 1.101.822,00 |
05.01.2024 | 156,32 | 159,25 | 154,70 | 158,08 | 0,72% | 796.308,00 |
04.01.2024 | 157,58 | 159,21 | 156,31 | 156,95 | -1,16% | 1.135.079,00 |
03.01.2024 | 162,61 | 163,00 | 158,05 | 158,80 | -3,41% | 1.344.107,00 |
02.01.2024 | 159,87 | 164,99 | 159,02 | 164,40 | 2,54% | 1.180.552,00 |
29.12.2023 | 160,74 | 162,02 | 160,28 | 160,33 | -1,13% | 1.018.079,00 |
28.12.2023 | 160,89 | 162,38 | 160,60 | 162,16 | 0,66% | 845.575,00 |
27.12.2023 | 159,72 | 161,83 | 159,27 | 161,09 | 1,03% | 1.131.658,00 |
26.12.2023 | 156,92 | 160,18 | 156,70 | 159,45 | 1,86% | 703.952,00 |
22.12.2023 | 156,38 | 158,49 | 155,80 | 156,54 | 0,28% | 806.310,00 |
21.12.2023 | 154,51 | 156,36 | 153,54 | 156,10 | 2,56% | 931.176,00 |
20.12.2023 | 153,96 | 156,17 | 152,14 | 152,21 | -0,90% | 1.192.542,00 |
19.12.2023 | 152,62 | 155,51 | 152,34 | 153,59 | 1,31% | 1.251.797,00 |
18.12.2023 | 152,54 | 153,55 | 151,12 | 151,61 | -1,38% | 1.368.311,00 |
15.12.2023 | 153,52 | 154,71 | 150,84 | 153,73 | -0,63% | 3.261.535,00 |
14.12.2023 | 147,82 | 154,88 | 147,73 | 154,71 | 5,97% | 2.974.892,00 |
13.12.2023 | 139,69 | 147,37 | 139,17 | 146,00 | 5,01% | 2.039.649,00 |
12.12.2023 | 138,08 | 139,55 | 136,83 | 139,04 | 0,67% | 946.764,00 |
11.12.2023 | 137,72 | 138,50 | 136,28 | 138,12 | -0,40% | 841.063,00 |
08.12.2023 | 137,06 | 138,83 | 136,42 | 138,68 | 1,15% | 994.344,00 |
07.12.2023 | 137,00 | 138,93 | 136,50 | 137,11 | 0,36% | 940.224,00 |
06.12.2023 | 136,87 | 138,30 | 136,18 | 136,62 | 0,33% | 1.259.226,00 |
05.12.2023 | 136,36 | 137,11 | 135,13 | 136,17 | -0,66% | 777.678,00 |
04.12.2023 | 134,11 | 137,29 | 134,11 | 137,07 | 2,01% | 1.137.090,00 |
01.12.2023 | 130,69 | 134,52 | 130,05 | 134,37 | 3,23% | 1.067.727,00 |
30.11.2023 | 129,36 | 130,85 | 129,23 | 130,17 | 0,49% | 1.236.240,00 |
29.11.2023 | 128,55 | 131,16 | 128,55 | 129,53 | 1,76% | 866.771,00 |
28.11.2023 | 126,11 | 127,53 | 125,82 | 127,29 | 0,44% | 823.619,00 |
27.11.2023 | 127,14 | 127,25 | 126,20 | 126,73 | -0,31% | 824.295,00 |
24.11.2023 | 126,29 | 127,57 | 125,32 | 127,12 | 0,24% | 282.374,00 |
22.11.2023 | 129,18 | 129,18 | 126,21 | 126,82 | -0,92% | 756.572,00 |
21.11.2023 | 128,50 | 129,46 | 127,56 | 128,00 | -1,14% | 792.109,00 |
20.11.2023 | 128,10 | 129,69 | 127,20 | 129,48 | 0,95% | 1.026.530,00 |
17.11.2023 | 131,58 | 131,58 | 127,83 | 128,26 | -1,41% | 1.445.664,00 |
16.11.2023 | 130,71 | 133,24 | 130,07 | 130,10 | 0,08% | 1.789.054,00 |
15.11.2023 | 129,11 | 131,15 | 129,11 | 130,00 | 0,35% | 1.787.180,00 |
14.11.2023 | 122,02 | 129,97 | 122,02 | 129,55 | 10,18% | 2.725.037,00 |
13.11.2023 | 117,72 | 118,75 | 116,23 | 117,58 | -1,28% | 1.180.589,00 |
10.11.2023 | 119,31 | 120,25 | 118,61 | 119,11 | 0,86% | 1.878.077,00 |
09.11.2023 | 118,69 | 120,76 | 117,39 | 118,10 | -0,36% | 2.397.944,00 |
08.11.2023 | 115,00 | 118,89 | 114,35 | 118,53 | 10,57% | 3.480.710,00 |
07.11.2023 | 106,49 | 107,59 | 104,88 | 107,20 | 1,30% | 2.165.126,00 |
06.11.2023 | 106,84 | 107,33 | 105,25 | 105,82 | -1,08% | 1.664.865,00 |
03.11.2023 | 107,67 | 109,61 | 106,93 | 106,97 | 1,52% | 3.401.360,00 |