124,775€
0,26%
Echtzeit-Aktienkurs Extra Space Storage
Bid:
Ask:
Aktienkurse zur Extra Space Storage Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 124,00 | 126,25 | 124,00 | 124,75 | 0,24% | - |
| 25.04.2024 | 124,55 | 124,60 | 123,80 | 124,45 | -1,11% | - |
| 24.04.2024 | 123,80 | 126,00 | 123,05 | 125,85 | 1,21% | - |
| 23.04.2024 | 123,70 | 125,45 | 123,60 | 124,35 | 0,00% | - |
| 22.04.2024 | 123,65 | 125,90 | 123,65 | 124,35 | 0,48% | 25,00 |
| 19.04.2024 | 124,45 | 125,45 | 123,75 | 123,75 | -1,63% | - |
| 18.04.2024 | 126,85 | 127,30 | 125,55 | 125,80 | -1,26% | - |
| 17.04.2024 | 126,95 | 128,85 | 126,95 | 127,40 | -0,12% | - |
| 16.04.2024 | 128,50 | 128,50 | 125,95 | 127,55 | -1,35% | - |
| 15.04.2024 | 131,50 | 131,50 | 129,00 | 129,30 | -1,75% | - |
| 12.04.2024 | 132,85 | 133,45 | 131,60 | 131,60 | -1,16% | - |
| 11.04.2024 | 131,60 | 133,15 | 130,50 | 133,15 | 0,41% | - |
| 10.04.2024 | 139,40 | 140,00 | 131,40 | 132,60 | -5,32% | 34,00 |
| 09.04.2024 | 136,25 | 140,05 | 136,25 | 140,05 | 2,49% | - |
| 08.04.2024 | 133,95 | 136,65 | 133,95 | 136,65 | 1,37% | - |
| 05.04.2024 | 132,70 | 134,80 | 132,70 | 134,80 | 1,13% | - |
| 04.04.2024 | 132,95 | 136,50 | 132,95 | 133,30 | -0,07% | - |
| 03.04.2024 | 133,75 | 133,75 | 131,50 | 133,40 | -0,85% | - |
| 02.04.2024 | 135,65 | 137,00 | 133,45 | 134,55 | -0,26% | 75,00 |
| 28.03.2024 | 134,10 | 136,35 | 134,10 | 134,90 | 0,52% | - |
| 27.03.2024 | 128,90 | 134,20 | 128,90 | 134,20 | 4,27% | - |
| 26.03.2024 | 128,55 | 130,50 | 128,55 | 128,70 | 0,27% | - |
| 25.03.2024 | 129,40 | 130,65 | 128,35 | 128,35 | -0,96% | - |
| 22.03.2024 | 129,65 | 130,90 | 129,60 | 129,60 | -0,19% | 7,00 |
| 21.03.2024 | 127,75 | 130,95 | 127,75 | 129,85 | 1,92% | - |
| 20.03.2024 | 126,15 | 127,60 | 126,15 | 127,40 | 0,99% | - |
| 19.03.2024 | 125,85 | 128,15 | 125,85 | 126,15 | 0,28% | 100,00 |
| 18.03.2024 | 127,45 | 127,85 | 125,80 | 125,80 | -1,29% | - |
| 15.03.2024 | 129,30 | 129,35 | 127,25 | 127,45 | -1,51% | - |
| 14.03.2024 | 132,30 | 132,30 | 129,40 | 129,40 | -5,58% | - |
| 13.03.2024 | 136,55 | 137,05 | 136,55 | 137,05 | 0,00% | - |
| 12.03.2024 | 135,60 | 137,05 | 135,60 | 137,05 | -0,33% | 101,00 |
| 11.03.2024 | 136,45 | 139,00 | 136,45 | 137,50 | 3,58% | 340,00 |
| 08.03.2024 | 132,75 | 132,75 | 132,75 | 132,75 | 0,99% | - |
| 07.03.2024 | 130,90 | 131,45 | 130,90 | 131,45 | 0,84% | - |
| 06.03.2024 | 130,35 | 130,35 | 130,35 | 130,35 | -3,52% | - |
| 05.03.2024 | 134,60 | 135,10 | 134,60 | 135,10 | 2,85% | - |
| 04.03.2024 | 130,95 | 131,35 | 130,95 | 131,35 | 0,42% | - |
| 01.03.2024 | 129,70 | 130,80 | 129,70 | 130,80 | 0,46% | 22,00 |
| 29.02.2024 | 126,60 | 130,20 | 126,60 | 130,20 | 1,88% | - |
| 28.02.2024 | 127,80 | 127,80 | 127,80 | 127,80 | -1,31% | - |
| 27.02.2024 | 127,25 | 130,10 | 127,25 | 129,50 | 0,97% | - |
| 26.02.2024 | 128,30 | 128,30 | 127,40 | 128,25 | -0,85% | - |
| 23.02.2024 | 129,75 | 130,10 | 129,35 | 129,35 | -0,88% | - |
| 22.02.2024 | 131,45 | 131,45 | 130,50 | 130,50 | -1,32% | - |
| 21.02.2024 | 129,80 | 133,80 | 129,80 | 132,25 | 1,50% | - |
| 20.02.2024 | 130,05 | 130,30 | 129,25 | 130,30 | 0,19% | - |
| 19.02.2024 | 130,10 | 130,30 | 130,05 | 130,05 | -0,54% | - |
| 16.02.2024 | 130,65 | 131,10 | 129,80 | 130,75 | -0,34% | - |
| 15.02.2024 | 129,40 | 131,35 | 129,40 | 131,20 | 0,96% | - |
| 14.02.2024 | 128,40 | 130,05 | 128,40 | 129,95 | 0,89% | - |
| 13.02.2024 | 130,80 | 130,80 | 126,65 | 128,80 | -2,31% | 50,00 |
| 12.02.2024 | 131,85 | 131,85 | 131,85 | 131,85 | -0,19% | - |
| 09.02.2024 | 132,10 | 132,10 | 132,10 | 132,10 | 0,72% | - |
| 08.02.2024 | 131,15 | 131,15 | 131,15 | 131,15 | -0,61% | - |
| 07.02.2024 | 131,65 | 131,95 | 131,65 | 131,95 | -0,30% | - |
| 06.02.2024 | 128,95 | 132,35 | 128,95 | 132,35 | 1,96% | - |
| 05.02.2024 | 132,00 | 132,00 | 129,80 | 129,80 | -2,15% | 22,00 |
| 02.02.2024 | 133,40 | 133,40 | 131,45 | 132,65 | -0,67% | - |
| 01.02.2024 | 132,85 | 133,55 | 132,05 | 133,55 | -0,07% | - |
| 31.01.2024 | 133,55 | 135,60 | 133,20 | 133,65 | -0,15% | - |
| 30.01.2024 | 135,65 | 135,65 | 133,85 | 133,85 | -1,58% | 70,00 |
| 29.01.2024 | 134,85 | 136,00 | 134,85 | 136,00 | 0,48% | - |
| 26.01.2024 | 135,95 | 137,95 | 135,35 | 135,35 | -0,99% | 50,00 |
| 25.01.2024 | 134,30 | 137,75 | 134,30 | 136,70 | 1,64% | - |
| 24.01.2024 | 134,70 | 135,50 | 134,50 | 134,50 | -0,59% | - |
| 23.01.2024 | 135,25 | 136,60 | 135,25 | 135,30 | -0,73% | - |
| 22.01.2024 | 133,65 | 136,75 | 133,65 | 136,30 | 1,26% | 15,00 |
| 19.01.2024 | 133,55 | 134,60 | 133,50 | 134,60 | 0,07% | - |
| 18.01.2024 | 134,90 | 134,90 | 133,20 | 134,50 | -1,10% | - |
| 17.01.2024 | 136,95 | 136,95 | 135,35 | 136,00 | -1,38% | - |
| 16.01.2024 | 135,80 | 138,15 | 135,80 | 137,90 | 0,55% | - |
| 15.01.2024 | 135,90 | 137,15 | 135,90 | 137,15 | -1,47% | - |
| 12.01.2024 | 136,30 | 139,20 | 136,25 | 139,20 | 1,72% | - |
| 11.01.2024 | 142,00 | 142,00 | 136,85 | 136,85 | -4,00% | - |
| 10.01.2024 | 143,40 | 143,40 | 142,45 | 142,55 | -1,25% | - |
| 09.01.2024 | 144,70 | 144,70 | 143,85 | 144,35 | -0,82% | - |
| 08.01.2024 | 142,85 | 145,55 | 142,85 | 145,55 | 0,94% | - |
| 05.01.2024 | 142,45 | 144,20 | 142,45 | 144,20 | 0,70% | - |
| 04.01.2024 | 144,40 | 144,40 | 142,75 | 143,20 | -0,90% | - |
| 03.01.2024 | 148,85 | 148,85 | 144,50 | 144,50 | -3,18% | - |
| 02.01.2024 | 146,50 | 149,60 | 146,50 | 149,25 | 2,58% | - |
| 29.12.2023 | 145,50 | 145,50 | 145,50 | 145,50 | -0,34% | - |
| 28.12.2023 | 143,90 | 146,00 | 143,90 | 146,00 | 1,35% | - |
| 27.12.2023 | 143,50 | 144,55 | 143,40 | 144,05 | 1,48% | - |
| 22.12.2023 | 140,50 | 142,25 | 140,50 | 141,95 | 0,35% | 4,00 |
| 21.12.2023 | 138,45 | 141,45 | 138,45 | 141,45 | 1,47% | - |
| 20.12.2023 | 139,15 | 141,35 | 139,15 | 139,40 | -0,14% | - |
| 19.12.2023 | 137,75 | 140,70 | 137,75 | 139,60 | 0,50% | - |
| 18.12.2023 | 140,05 | 140,05 | 138,10 | 138,90 | -1,38% | 37,00 |
| 15.12.2023 | 139,90 | 140,95 | 139,00 | 140,85 | 0,04% | - |
| 14.12.2023 | 131,80 | 140,80 | 131,80 | 140,80 | 5,07% | 40,00 |
| 13.12.2023 | 128,10 | 134,00 | 128,10 | 134,00 | 4,48% | 7,00 |
| 12.12.2023 | 127,30 | 128,25 | 126,75 | 128,25 | 0,51% | - |
| 11.12.2023 | 128,00 | 128,00 | 127,60 | 127,60 | 0,71% | - |
| 08.12.2023 | 126,20 | 126,70 | 126,20 | 126,70 | 0,56% | - |
| 07.12.2023 | 126,00 | 126,00 | 126,00 | 126,00 | 0,44% | - |
| 06.12.2023 | 125,45 | 125,45 | 125,45 | 125,45 | -0,44% | - |
| 05.12.2023 | 125,35 | 126,00 | 125,35 | 126,00 | 1,29% | - |
| 04.12.2023 | 122,65 | 124,40 | 122,65 | 124,40 | 3,15% | - |