124,900€
0,24%
Echtzeit-Aktienkurs Extra Space Storage Inc.
Bid:
Ask:
Aktienkurse zur Extra Space Storage Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 124,65 | 125,30 | 124,65 | 124,95 | 0,28% | - |
| 25.04.2024 | 125,73 | 125,73 | 123,20 | 124,60 | -1,25% | - |
| 24.04.2024 | 124,55 | 127,15 | 122,68 | 126,18 | 1,39% | - |
| 23.04.2024 | 124,60 | 126,28 | 124,05 | 124,45 | -0,16% | - |
| 22.04.2024 | 124,30 | 125,98 | 123,60 | 124,65 | 0,30% | 15,00 |
| 19.04.2024 | 126,10 | 126,25 | 123,80 | 124,28 | -1,56% | - |
| 18.04.2024 | 127,53 | 128,80 | 125,53 | 126,25 | -1,08% | - |
| 17.04.2024 | 127,93 | 129,55 | 127,40 | 127,63 | -0,23% | - |
| 16.04.2024 | 129,33 | 130,40 | 126,43 | 127,93 | -1,22% | 7,00 |
| 15.04.2024 | 131,90 | 133,40 | 128,30 | 129,50 | -2,04% | - |
| 12.04.2024 | 133,52 | 134,58 | 131,65 | 132,20 | -0,84% | - |
| 11.04.2024 | 132,68 | 134,13 | 130,88 | 133,33 | 0,49% | - |
| 10.04.2024 | 140,38 | 143,02 | 131,50 | 132,68 | -5,35% | - |
| 09.04.2024 | 137,30 | 140,63 | 136,95 | 140,18 | 2,17% | 10,00 |
| 08.04.2024 | 135,05 | 137,38 | 134,77 | 137,20 | 1,61% | - |
| 05.04.2024 | 133,08 | 135,20 | 132,80 | 135,02 | 1,20% | - |
| 04.04.2024 | 133,88 | 137,35 | 132,65 | 133,43 | -0,22% | - |
| 03.04.2024 | 135,10 | 135,10 | 131,83 | 133,73 | -1,05% | - |
| 02.04.2024 | 136,88 | 136,88 | 133,58 | 135,15 | -0,77% | - |
| 28.03.2024 | 136,00 | 137,38 | 134,55 | 136,20 | 0,52% | - |
| 27.03.2024 | 129,75 | 136,05 | 129,75 | 135,50 | 4,07% | - |
| 26.03.2024 | 129,93 | 131,00 | 129,18 | 130,20 | 0,39% | - |
| 25.03.2024 | 130,15 | 131,55 | 129,45 | 129,70 | -0,31% | 6,00 |
| 22.03.2024 | 131,10 | 131,98 | 129,77 | 130,10 | -0,80% | 5,00 |
| 21.03.2024 | 129,27 | 132,08 | 128,77 | 131,15 | 1,88% | - |
| 20.03.2024 | 126,83 | 129,70 | 126,63 | 128,73 | 1,10% | - |
| 19.03.2024 | 127,55 | 128,65 | 126,08 | 127,33 | 0,28% | - |
| 18.03.2024 | 127,88 | 128,68 | 126,90 | 126,98 | -0,82% | - |
| 15.03.2024 | 130,10 | 131,50 | 127,83 | 128,02 | -1,97% | - |
| 14.03.2024 | 134,70 | 135,45 | 129,35 | 130,60 | -3,35% | - |
| 13.03.2024 | 137,85 | 138,50 | 134,50 | 135,13 | -1,96% | - |
| 12.03.2024 | 136,65 | 138,33 | 134,68 | 137,83 | 0,64% | - |
| 11.03.2024 | 138,00 | 139,33 | 135,30 | 136,95 | -0,60% | - |
| 08.03.2024 | 133,77 | 138,25 | 133,33 | 137,77 | 3,03% | - |
| 07.03.2024 | 132,15 | 133,98 | 131,05 | 133,73 | 1,31% | 30,00 |
| 06.03.2024 | 131,10 | 132,60 | 130,35 | 132,00 | 0,53% | 10,00 |
| 05.03.2024 | 135,85 | 136,30 | 130,65 | 131,30 | -3,33% | - |
| 04.03.2024 | 131,55 | 135,93 | 130,98 | 135,83 | 2,80% | - |
| 01.03.2024 | 130,45 | 132,48 | 128,25 | 132,13 | 1,28% | - |
| 29.02.2024 | 127,60 | 131,18 | 126,18 | 130,45 | 2,64% | - |
| 28.02.2024 | 129,30 | 129,30 | 122,55 | 127,10 | -1,97% | - |
| 27.02.2024 | 128,10 | 130,75 | 125,05 | 129,65 | 1,07% | - |
| 26.02.2024 | 129,27 | 130,45 | 127,65 | 128,27 | -0,83% | - |
| 23.02.2024 | 130,65 | 131,05 | 129,35 | 129,35 | -1,01% | - |
| 22.02.2024 | 132,25 | 133,25 | 130,55 | 130,68 | -1,47% | - |
| 21.02.2024 | 130,85 | 135,93 | 130,48 | 132,63 | 1,43% | - |
| 20.02.2024 | 131,38 | 131,75 | 128,88 | 130,75 | -0,48% | - |
| 19.02.2024 | 131,35 | 131,60 | 130,90 | 131,38 | 0,29% | - |
| 16.02.2024 | 131,60 | 131,75 | 129,88 | 131,00 | -0,46% | - |
| 15.02.2024 | 130,15 | 132,50 | 129,73 | 131,60 | 1,39% | 1,00 |
| 14.02.2024 | 129,38 | 130,88 | 128,40 | 129,80 | 0,21% | - |
| 13.02.2024 | 131,85 | 131,93 | 127,45 | 129,52 | -1,61% | - |
| 12.02.2024 | 133,27 | 134,13 | 131,48 | 131,65 | -0,98% | - |
| 09.02.2024 | 133,52 | 133,98 | 132,00 | 132,95 | -0,19% | - |
| 08.02.2024 | 132,18 | 134,13 | 131,98 | 133,20 | 0,70% | - |
| 07.02.2024 | 132,73 | 134,55 | 131,70 | 132,27 | -0,38% | 10,00 |
| 06.02.2024 | 130,70 | 133,20 | 128,95 | 132,77 | 2,06% | 2,00 |
| 05.02.2024 | 133,18 | 133,63 | 129,90 | 130,10 | -2,24% | - |
| 02.02.2024 | 134,38 | 134,90 | 131,15 | 133,08 | -0,78% | - |
| 01.02.2024 | 133,52 | 134,93 | 132,02 | 134,13 | 0,22% | - |
| 31.01.2024 | 133,98 | 136,65 | 132,83 | 133,83 | -0,19% | - |
| 30.01.2024 | 136,80 | 136,80 | 133,50 | 134,08 | -1,96% | - |
| 29.01.2024 | 135,77 | 137,05 | 135,05 | 136,75 | 0,70% | - |
| 26.01.2024 | 137,20 | 138,80 | 135,68 | 135,80 | -1,02% | - |
| 25.01.2024 | 134,98 | 138,38 | 134,55 | 137,20 | 1,69% | - |
| 24.01.2024 | 135,55 | 137,00 | 134,40 | 134,93 | -0,68% | - |
| 23.01.2024 | 135,70 | 137,88 | 135,40 | 135,85 | -0,62% | - |
| 22.01.2024 | 134,48 | 137,85 | 134,48 | 136,70 | 1,39% | 37,00 |
| 19.01.2024 | 135,10 | 135,65 | 133,55 | 134,83 | -0,02% | - |
| 18.01.2024 | 134,88 | 136,80 | 133,27 | 134,85 | -1,12% | 3,00 |
| 17.01.2024 | 137,75 | 138,55 | 135,30 | 136,38 | -1,48% | - |
| 16.01.2024 | 137,68 | 139,55 | 136,55 | 138,43 | 0,54% | 118,00 |
| 15.01.2024 | 139,13 | 139,33 | 137,05 | 137,68 | -1,11% | - |
| 12.01.2024 | 137,35 | 139,80 | 136,58 | 139,23 | 1,18% | - |
| 11.01.2024 | 142,95 | 143,35 | 136,75 | 137,60 | -3,71% | - |
| 10.01.2024 | 144,58 | 144,58 | 142,25 | 142,90 | -1,28% | - |
| 09.01.2024 | 145,98 | 145,98 | 143,38 | 144,75 | -0,57% | - |
| 08.01.2024 | 143,93 | 146,40 | 143,35 | 145,58 | 0,73% | 8,00 |
| 05.01.2024 | 143,40 | 145,23 | 141,52 | 144,52 | 0,78% | 5,00 |
| 04.01.2024 | 145,40 | 145,55 | 142,77 | 143,40 | -1,46% | - |
| 03.01.2024 | 150,27 | 150,30 | 144,75 | 145,52 | -2,97% | - |
| 02.01.2024 | 145,63 | 150,63 | 145,05 | 149,98 | 2,99% | 35,00 |
| 29.12.2023 | 146,63 | 146,88 | 145,27 | 145,63 | -0,68% | - |
| 28.12.2023 | 144,98 | 146,73 | 144,45 | 146,63 | 1,37% | - |
| 27.12.2023 | 142,85 | 145,75 | 142,60 | 144,65 | 1,62% | - |
| 22.12.2023 | 141,75 | 143,58 | 141,02 | 142,35 | 0,19% | - |
| 21.12.2023 | 139,08 | 142,10 | 138,50 | 142,08 | 2,16% | - |
| 20.12.2023 | 138,50 | 142,45 | 138,50 | 139,08 | -0,75% | - |
| 19.12.2023 | 137,60 | 141,65 | 137,60 | 140,13 | 0,79% | 30,00 |
| 18.12.2023 | 141,35 | 141,35 | 138,40 | 139,02 | -1,66% | - |
| 15.12.2023 | 142,00 | 142,27 | 138,18 | 141,38 | 0,50% | 3,00 |
| 14.12.2023 | 134,27 | 140,83 | 132,00 | 140,68 | 4,84% | 14,00 |
| 13.12.2023 | 128,80 | 135,35 | 128,13 | 134,18 | 4,31% | - |
| 12.12.2023 | 128,33 | 129,65 | 127,08 | 128,63 | 0,14% | - |
| 11.12.2023 | 128,73 | 129,13 | 126,85 | 128,45 | -0,31% | - |
| 08.12.2023 | 127,58 | 128,98 | 126,93 | 128,85 | 1,40% | 7,00 |
| 07.12.2023 | 126,93 | 128,77 | 126,43 | 127,08 | 0,12% | - |
| 06.12.2023 | 126,10 | 128,20 | 125,73 | 126,93 | 0,59% | 15,00 |
| 05.12.2023 | 126,88 | 126,88 | 125,13 | 126,18 | -0,30% | - |
| 04.12.2023 | 123,40 | 126,70 | 123,15 | 126,55 | 2,47% | - |