Börse:
313,273$
1,13%
Echtzeit-Aktienkurs Public Storage
Bid:
312,651$
Ask:
313,895$
Aktienkurse zur Public Storage Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2022 | 312,50 | 313,63 | 309,02 | 312,91 | 1,01% | 606.447,00 |
| 19.05.2022 | 305,61 | 312,35 | 303,58 | 309,77 | 0,94% | 1.100.593,00 |
| 18.05.2022 | 316,14 | 316,72 | 305,93 | 306,90 | -3,02% | 623.714,00 |
| 17.05.2022 | 321,64 | 321,64 | 312,64 | 316,46 | -0,85% | 632.175,00 |
| 16.05.2022 | 318,50 | 321,11 | 316,18 | 319,17 | 0,20% | 596.961,00 |
| 13.05.2022 | 316,81 | 319,32 | 311,61 | 318,53 | 1,40% | 783.302,00 |
| 12.05.2022 | 315,04 | 317,34 | 309,63 | 314,14 | 0,43% | 783.046,00 |
| 11.05.2022 | 313,40 | 320,31 | 312,05 | 312,79 | 0,13% | 1.065.535,00 |
| 10.05.2022 | 318,11 | 320,26 | 311,35 | 312,37 | -0,42% | 1.269.044,00 |
| 09.05.2022 | 331,00 | 331,68 | 312,73 | 313,69 | -6,88% | 1.175.846,00 |
| 06.05.2022 | 345,79 | 346,93 | 332,38 | 336,88 | -3,55% | 1.153.321,00 |
| 05.05.2022 | 356,03 | 357,16 | 345,44 | 349,27 | -1,66% | 839.856,00 |
| 04.05.2022 | 348,08 | 356,20 | 345,94 | 355,17 | -0,52% | 1.008.430,00 |
| 03.05.2022 | 361,05 | 361,47 | 353,29 | 357,01 | -0,84% | 904.060,00 |
| 02.05.2022 | 373,66 | 374,95 | 352,83 | 360,05 | -3,08% | 1.118.485,00 |
| 29.04.2022 | 395,14 | 395,46 | 370,43 | 371,50 | -6,89% | 1.385.487,00 |
| 28.04.2022 | 395,14 | 399,70 | 390,79 | 398,97 | 1,94% | 577.915,00 |
| 27.04.2022 | 395,70 | 400,33 | 391,07 | 391,38 | -0,72% | 671.813,00 |
| 26.04.2022 | 400,69 | 403,94 | 393,54 | 394,20 | -1,20% | 799.779,00 |
| 25.04.2022 | 402,92 | 403,73 | 392,77 | 399,00 | -0,84% | 933.699,00 |
| 22.04.2022 | 412,10 | 413,34 | 402,01 | 402,36 | -2,47% | 571.612,00 |
| 21.04.2022 | 420,53 | 421,76 | 412,52 | 412,57 | -1,75% | 548.979,00 |
| 20.04.2022 | 413,35 | 421,35 | 413,07 | 419,90 | 1,63% | 591.957,00 |
| 19.04.2022 | 411,99 | 416,31 | 411,02 | 413,17 | 0,87% | 520.141,00 |
| 18.04.2022 | 408,53 | 411,62 | 407,39 | 409,61 | 0,27% | 658.047,00 |
| 14.04.2022 | 406,56 | 410,70 | 404,07 | 408,50 | 0,70% | 510.837,00 |
| 13.04.2022 | 407,43 | 409,53 | 402,82 | 405,65 | -0,28% | 583.318,00 |
| 12.04.2022 | 401,73 | 407,61 | 398,93 | 406,77 | 1,24% | 598.238,00 |
| 11.04.2022 | 409,36 | 411,67 | 398,82 | 401,80 | -1,75% | 638.798,00 |
| 08.04.2022 | 409,99 | 411,89 | 408,24 | 408,95 | -0,06% | 526.703,00 |
| 07.04.2022 | 405,00 | 410,64 | 402,18 | 409,20 | 0,15% | 609.209,00 |
| 06.04.2022 | 397,28 | 409,44 | 394,61 | 408,58 | 3,25% | 839.237,00 |
| 05.04.2022 | 392,32 | 402,69 | 392,32 | 395,72 | 0,41% | 803.432,00 |
| 04.04.2022 | 396,62 | 398,01 | 388,46 | 394,10 | -0,61% | 584.133,00 |
| 01.04.2022 | 391,27 | 397,26 | 390,56 | 396,51 | 1,60% | 617.711,00 |
| 31.03.2022 | 397,96 | 400,45 | 390,27 | 390,28 | -1,48% | 1.062.460,00 |
| 30.03.2022 | 395,36 | 397,43 | 393,34 | 396,16 | -0,08% | 437.170,00 |
| 29.03.2022 | 392,50 | 398,40 | 382,59 | 396,47 | 3,42% | 921.234,00 |
| 28.03.2022 | 376,62 | 384,83 | 376,06 | 383,36 | 1,96% | 691.026,00 |
| 25.03.2022 | 374,00 | 376,41 | 371,00 | 376,00 | 0,77% | 528.408,00 |
| 24.03.2022 | 368,04 | 373,12 | 368,01 | 373,12 | 1,38% | 646.702,00 |
| 23.03.2022 | 370,03 | 371,98 | 366,17 | 368,05 | -0,63% | 710.346,00 |
| 22.03.2022 | 369,46 | 371,39 | 365,13 | 370,38 | 0,77% | 649.326,00 |
| 21.03.2022 | 366,76 | 371,44 | 365,19 | 367,56 | 0,51% | 658.040,00 |
| 18.03.2022 | 371,57 | 372,66 | 363,99 | 365,71 | -0,02% | 1.344.641,00 |
| 17.03.2022 | 358,68 | 367,42 | 358,66 | 365,78 | 2,25% | 619.507,00 |
| 16.03.2022 | 356,58 | 359,79 | 351,00 | 357,72 | 0,73% | 891.224,00 |
| 15.03.2022 | 362,90 | 362,90 | 351,94 | 355,14 | -1,37% | 812.059,00 |
| 14.03.2022 | 368,37 | 369,24 | 358,71 | 360,07 | -1,62% | 673.148,00 |
| 11.03.2022 | 370,02 | 373,04 | 365,75 | 365,99 | -1,00% | 455.222,00 |
| 10.03.2022 | 367,51 | 371,10 | 366,20 | 369,67 | 0,01% | 604.990,00 |
| 09.03.2022 | 370,00 | 373,01 | 365,55 | 369,63 | 0,66% | 647.132,00 |
| 08.03.2022 | 374,06 | 375,52 | 366,22 | 367,20 | -2,38% | 586.203,00 |
| 07.03.2022 | 376,19 | 380,42 | 373,91 | 376,15 | -0,32% | 622.691,00 |
| 04.03.2022 | 370,75 | 379,85 | 369,47 | 377,36 | 1,18% | 697.380,00 |
| 03.03.2022 | 367,00 | 374,10 | 366,00 | 372,96 | 2,10% | 730.963,00 |
| 02.03.2022 | 359,93 | 366,16 | 359,08 | 365,29 | 1,76% | 723.518,00 |
| 01.03.2022 | 357,49 | 362,32 | 355,05 | 358,98 | 1,12% | 670.581,00 |
| 28.02.2022 | 358,59 | 360,08 | 352,56 | 355,02 | -2,12% | 1.040.639,00 |
| 25.02.2022 | 353,91 | 362,72 | 353,12 | 362,70 | 3,15% | 839.947,00 |
| 24.02.2022 | 348,96 | 353,29 | 342,80 | 351,63 | -0,51% | 1.490.497,00 |
| 23.02.2022 | 373,19 | 373,19 | 352,27 | 353,45 | 3,23% | 1.342.134,00 |
| 22.02.2022 | 342,92 | 346,27 | 340,08 | 342,38 | -0,34% | 802.444,00 |
| 18.02.2022 | 345,18 | 347,47 | 343,33 | 343,56 | -0,72% | 681.894,00 |
| 17.02.2022 | 350,98 | 350,98 | 345,77 | 346,06 | -1,61% | 693.369,00 |
| 16.02.2022 | 352,62 | 353,60 | 347,00 | 351,72 | 0,04% | 500.804,00 |
| 15.02.2022 | 357,80 | 358,83 | 350,66 | 351,59 | -1,14% | 701.374,00 |
| 14.02.2022 | 357,93 | 361,23 | 354,35 | 355,64 | -0,71% | 685.705,00 |
| 11.02.2022 | 359,42 | 361,56 | 353,78 | 358,17 | -0,26% | 553.999,00 |
| 10.02.2022 | 363,59 | 367,57 | 357,06 | 359,09 | -2,74% | 632.509,00 |
| 09.02.2022 | 366,36 | 369,57 | 364,20 | 369,19 | 1,86% | 527.381,00 |
| 08.02.2022 | 363,48 | 365,63 | 360,33 | 362,44 | -0,09% | 553.536,00 |
| 07.02.2022 | 362,85 | 364,70 | 359,90 | 362,75 | -0,03% | 618.158,00 |
| 04.02.2022 | 364,98 | 367,51 | 361,00 | 362,85 | -1,22% | 788.806,00 |
| 03.02.2022 | 368,23 | 369,63 | 365,95 | 367,33 | -0,82% | 562.922,00 |
| 02.02.2022 | 357,20 | 370,80 | 356,00 | 370,36 | 4,23% | 1.021.617,00 |
| 01.02.2022 | 359,64 | 359,72 | 350,50 | 355,34 | -0,89% | 700.927,00 |
| 31.01.2022 | 360,04 | 363,41 | 355,98 | 358,53 | -0,57% | 947.130,00 |
| 28.01.2022 | 347,16 | 360,60 | 340,96 | 360,57 | 4,13% | 881.884,00 |
| 27.01.2022 | 348,42 | 353,64 | 343,20 | 346,26 | -0,55% | 923.844,00 |
| 26.01.2022 | 352,35 | 357,76 | 345,65 | 348,18 | -1,23% | 742.927,00 |
| 25.01.2022 | 349,81 | 354,91 | 345,32 | 352,50 | 0,11% | 837.604,00 |
| 24.01.2022 | 352,52 | 352,92 | 341,00 | 352,13 | -0,35% | 935.237,00 |
| 21.01.2022 | 354,84 | 356,27 | 350,00 | 353,35 | 0,26% | 829.031,00 |
| 20.01.2022 | 356,51 | 362,53 | 351,56 | 352,42 | -1,29% | 748.280,00 |
| 19.01.2022 | 360,18 | 364,64 | 356,87 | 357,04 | -0,75% | 691.354,00 |
| 18.01.2022 | 361,00 | 361,40 | 355,82 | 359,73 | -0,57% | 892.918,00 |
| 14.01.2022 | 363,39 | 364,74 | 358,20 | 361,79 | -0,71% | 676.254,00 |
| 13.01.2022 | 367,43 | 368,77 | 363,44 | 364,38 | -0,83% | 545.427,00 |
| 12.01.2022 | 362,02 | 368,77 | 362,02 | 367,43 | 1,26% | 521.206,00 |
| 11.01.2022 | 360,53 | 363,67 | 356,78 | 362,85 | 0,84% | 570.123,00 |
| 10.01.2022 | 355,71 | 361,62 | 355,56 | 359,82 | 1,10% | 536.614,00 |
| 07.01.2022 | 364,00 | 365,56 | 355,67 | 355,91 | -2,58% | 722.919,00 |
| 06.01.2022 | 364,00 | 366,80 | 359,42 | 365,34 | 0,99% | 642.403,00 |
| 05.01.2022 | 363,93 | 365,50 | 357,67 | 361,77 | -0,89% | 668.773,00 |
| 04.01.2022 | 365,03 | 367,86 | 363,55 | 365,03 | -0,07% | 780.983,00 |
| 03.01.2022 | 373,24 | 373,39 | 359,62 | 365,28 | -2,48% | 769.948,00 |
| 31.12.2021 | 372,94 | 377,36 | 372,60 | 374,56 | 0,56% | 437.142,00 |
| 30.12.2021 | 373,00 | 374,07 | 369,66 | 372,46 | -0,04% | 435.613,00 |
| 29.12.2021 | 371,40 | 373,32 | 368,80 | 372,62 | 0,54% | 440.621,00 |