126,050€
-1,25%
Echtzeit-Aktienkurs Extra Space Storage Inc.
Bid:
Ask:
Aktienkurse zur Extra Space Storage Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 126,80 | 128,85 | 126,60 | 126,60 | -0,82% | 61,00 |
| 17.04.2024 | 128,02 | 129,55 | 127,40 | 127,65 | -0,66% | - |
| 16.04.2024 | 128,50 | 128,50 | 128,50 | 128,50 | -1,15% | 5,00 |
| 15.04.2024 | 133,45 | 133,45 | 130,00 | 130,00 | -1,63% | 25,00 |
| 12.04.2024 | 133,73 | 134,58 | 131,65 | 132,15 | 0,38% | - |
| 11.04.2024 | 133,45 | 133,45 | 131,65 | 131,65 | -5,19% | 11,00 |
| 10.04.2024 | 141,55 | 142,70 | 138,85 | 138,85 | -1,05% | 124,00 |
| 09.04.2024 | 137,25 | 140,50 | 136,95 | 140,33 | 3,37% | - |
| 08.04.2024 | 136,05 | 136,90 | 134,95 | 135,75 | 0,93% | 95,00 |
| 05.04.2024 | 134,50 | 134,50 | 134,50 | 134,50 | 1,09% | 1,00 |
| 04.04.2024 | 133,05 | 133,05 | 133,05 | 133,05 | 0,42% | 2,00 |
| 03.04.2024 | 133,90 | 133,90 | 132,50 | 132,50 | -0,97% | 93,00 |
| 02.04.2024 | 137,65 | 137,65 | 133,75 | 133,80 | -1,98% | 101,00 |
| 28.03.2024 | 134,15 | 137,25 | 133,75 | 136,50 | 0,44% | 37,00 |
| 27.03.2024 | 130,20 | 135,98 | 130,10 | 135,90 | 4,74% | - |
| 26.03.2024 | 129,75 | 129,75 | 129,75 | 129,75 | -0,50% | 3,00 |
| 25.03.2024 | 132,15 | 132,15 | 129,60 | 130,40 | 0,31% | 67,00 |
| 22.03.2024 | 129,75 | 131,15 | 129,75 | 130,00 | -0,61% | 44,00 |
| 21.03.2024 | 127,70 | 130,80 | 127,70 | 130,80 | 1,63% | 26,00 |
| 20.03.2024 | 128,55 | 128,70 | 128,30 | 128,70 | 0,55% | 36,00 |
| 19.03.2024 | 127,65 | 128,00 | 127,65 | 128,00 | 0,47% | 67,00 |
| 18.03.2024 | 127,60 | 127,60 | 127,40 | 127,40 | -1,28% | 58,00 |
| 15.03.2024 | 132,00 | 132,00 | 129,05 | 129,05 | -2,53% | 54,00 |
| 14.03.2024 | 132,40 | 132,40 | 132,40 | 132,40 | -3,64% | 24,00 |
| 13.03.2024 | 139,30 | 139,30 | 137,40 | 137,40 | 0,51% | 17,00 |
| 12.03.2024 | 138,25 | 138,25 | 136,70 | 136,70 | 0,15% | 21,00 |
| 11.03.2024 | 137,10 | 138,10 | 136,50 | 136,50 | 0,37% | 59,00 |
| 08.03.2024 | 132,90 | 136,00 | 132,90 | 136,00 | 2,87% | 76,00 |
| 07.03.2024 | 132,85 | 133,30 | 132,20 | 132,20 | 0,08% | 221,00 |
| 06.03.2024 | 130,35 | 132,10 | 130,35 | 132,10 | -3,44% | 9,00 |
| 05.03.2024 | 136,80 | 136,80 | 136,80 | 136,80 | 1,45% | 1,00 |
| 04.03.2024 | 130,90 | 134,85 | 130,90 | 134,85 | 3,02% | 106,00 |
| 01.03.2024 | 131,40 | 131,40 | 129,60 | 130,90 | 1,79% | 56,00 |
| 29.02.2024 | 126,20 | 128,60 | 126,20 | 128,60 | 1,34% | 14,00 |
| 28.02.2024 | 129,65 | 129,65 | 124,20 | 126,90 | -2,61% | 61,00 |
| 27.02.2024 | 127,30 | 130,30 | 127,30 | 130,30 | 1,13% | 23,00 |
| 26.02.2024 | 129,20 | 129,20 | 128,85 | 128,85 | -1,42% | 5,00 |
| 23.02.2024 | 131,50 | 131,50 | 129,80 | 130,70 | -1,13% | 25,00 |
| 22.02.2024 | 133,25 | 133,25 | 132,20 | 132,20 | -1,67% | 25,00 |
| 21.02.2024 | 134,45 | 134,45 | 134,45 | 134,45 | 4,06% | 58,00 |
| 20.02.2024 | 131,75 | 131,75 | 129,20 | 129,20 | -0,96% | 41,00 |
| 19.02.2024 | 130,45 | 130,45 | 130,45 | 130,45 | 0,08% | 33,00 |
| 16.02.2024 | 132,00 | 132,00 | 130,35 | 130,35 | -1,29% | 28,00 |
| 15.02.2024 | 131,30 | 132,60 | 131,30 | 132,05 | 1,58% | 20,00 |
| 14.02.2024 | 130,40 | 130,40 | 130,00 | 130,00 | 0,78% | 22,00 |
| 13.02.2024 | 132,75 | 132,75 | 127,15 | 129,00 | -2,16% | 132,00 |
| 12.02.2024 | 131,85 | 131,85 | 131,85 | 131,85 | -0,73% | 4,00 |
| 09.02.2024 | 133,02 | 133,98 | 132,00 | 132,83 | -0,39% | - |
| 08.02.2024 | 131,20 | 133,35 | 131,20 | 133,35 | -0,63% | 11,00 |
| 07.02.2024 | 133,55 | 134,40 | 133,10 | 134,20 | 4,07% | 77,00 |
| 06.02.2024 | 129,00 | 130,00 | 128,95 | 128,95 | -1,26% | 125,00 |
| 05.02.2024 | 133,80 | 134,25 | 130,60 | 130,60 | -2,83% | 76,00 |
| 02.02.2024 | 134,60 | 134,60 | 134,40 | 134,40 | -0,26% | 39,00 |
| 01.02.2024 | 135,05 | 135,05 | 133,25 | 134,75 | -1,03% | 32,00 |
| 31.01.2024 | 133,55 | 136,15 | 133,55 | 136,15 | -1,05% | 16,00 |
| 30.01.2024 | 137,60 | 137,60 | 137,60 | 137,60 | 0,55% | 5,00 |
| 29.01.2024 | 136,85 | 136,85 | 136,35 | 136,85 | 0,00% | 32,00 |
| 26.01.2024 | 137,95 | 137,95 | 136,85 | 136,85 | -0,44% | 77,00 |
| 25.01.2024 | 134,20 | 137,45 | 134,15 | 137,45 | 2,38% | 18,00 |
| 24.01.2024 | 136,70 | 136,70 | 134,25 | 134,25 | -1,65% | 39,00 |
| 23.01.2024 | 135,25 | 138,45 | 135,25 | 136,50 | 0,00% | 171,00 |
| 22.01.2024 | 135,65 | 138,00 | 135,65 | 136,50 | 2,06% | 199,00 |
| 19.01.2024 | 133,75 | 135,85 | 133,75 | 133,75 | -0,93% | 187,00 |
| 18.01.2024 | 135,00 | 135,00 | 135,00 | 135,00 | -0,97% | 10,00 |
| 17.01.2024 | 138,08 | 138,43 | 135,30 | 136,33 | -0,75% | - |
| 16.01.2024 | 139,05 | 139,05 | 137,35 | 137,35 | 0,15% | 42,00 |
| 15.01.2024 | 137,05 | 138,25 | 137,05 | 137,15 | -1,53% | 229,00 |
| 12.01.2024 | 137,30 | 139,80 | 136,58 | 139,27 | 0,34% | - |
| 11.01.2024 | 142,15 | 142,15 | 137,75 | 138,80 | -3,51% | 13,00 |
| 10.01.2024 | 143,85 | 143,85 | 143,85 | 143,85 | -0,55% | 12,00 |
| 09.01.2024 | 145,70 | 145,83 | 143,38 | 144,65 | -0,24% | - |
| 08.01.2024 | 144,95 | 145,00 | 143,65 | 145,00 | 0,28% | 145,00 |
| 05.01.2024 | 142,65 | 144,60 | 142,65 | 144,60 | -0,28% | 4,00 |
| 04.01.2024 | 145,00 | 145,00 | 145,00 | 145,00 | -1,49% | 15,00 |
| 03.01.2024 | 147,20 | 147,20 | 147,20 | 147,20 | -0,24% | 7,00 |
| 02.01.2024 | 147,50 | 148,25 | 147,30 | 147,55 | 0,75% | 382,00 |
| 29.12.2023 | 145,75 | 146,70 | 144,75 | 146,45 | 0,31% | 74,00 |
| 28.12.2023 | 143,90 | 146,00 | 143,90 | 146,00 | 1,57% | 109,00 |
| 27.12.2023 | 145,30 | 145,40 | 143,35 | 143,75 | 2,57% | 62,00 |
| 22.12.2023 | 140,45 | 140,45 | 140,15 | 140,15 | -0,39% | 12,00 |
| 21.12.2023 | 140,50 | 140,85 | 138,50 | 140,70 | 0,68% | 165,00 |
| 20.12.2023 | 139,10 | 141,80 | 139,10 | 139,75 | -0,14% | 54,00 |
| 19.12.2023 | 138,73 | 141,65 | 138,30 | 139,95 | -0,18% | - |
| 18.12.2023 | 139,10 | 140,20 | 139,10 | 140,20 | 0,86% | 251,00 |
| 15.12.2023 | 142,65 | 142,65 | 139,00 | 139,00 | -0,11% | 141,00 |
| 14.12.2023 | 132,00 | 139,55 | 132,00 | 139,15 | 3,34% | 83,00 |
| 13.12.2023 | 131,95 | 134,65 | 131,95 | 134,65 | 4,38% | 330,00 |
| 12.12.2023 | 128,40 | 129,00 | 128,15 | 129,00 | 0,86% | 59,00 |
| 11.12.2023 | 129,75 | 129,75 | 127,90 | 127,90 | -0,04% | 50,00 |
| 08.12.2023 | 127,95 | 127,95 | 127,95 | 127,95 | 1,07% | 40,00 |
| 07.12.2023 | 127,55 | 127,55 | 126,60 | 126,60 | -1,09% | 13,00 |
| 06.12.2023 | 125,45 | 128,00 | 125,45 | 128,00 | 0,67% | 190,00 |
| 05.12.2023 | 127,50 | 127,50 | 127,15 | 127,15 | 0,75% | 15,00 |
| 04.12.2023 | 124,45 | 126,40 | 124,35 | 126,20 | 4,13% | 144,00 |
| 01.12.2023 | 120,50 | 121,20 | 118,90 | 121,20 | 2,41% | 25,00 |
| 30.11.2023 | 119,75 | 119,75 | 118,10 | 118,35 | 0,21% | 69,00 |
| 29.11.2023 | 115,90 | 119,50 | 115,90 | 118,10 | 1,85% | - |
| 28.11.2023 | 115,85 | 116,10 | 114,53 | 115,95 | 0,61% | - |
| 27.11.2023 | 115,25 | 115,25 | 115,25 | 115,25 | -0,17% | 26,00 |
| 24.11.2023 | 115,55 | 115,55 | 115,45 | 115,45 | -0,17% | 21,00 |