Echtzeit-Aktienkurs Extra Space Storage Inc.
Bid:
Ask:
Aktienkurse zur Extra Space Storage Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 127,84 | 129,15 | 125,71 | 125,75 | -2,88% | - |
| 25.02.2021 | 129,52 | 129,52 | 129,46 | 129,47 | 1,82% | - |
| 24.02.2021 | 128,35 | 128,52 | 126,74 | 127,15 | 0,45% | - |
| 23.02.2021 | 129,07 | 129,88 | 126,38 | 126,58 | 4,80% | - |
| 22.02.2021 | 119,90 | 121,89 | 119,71 | 120,79 | 0,99% | - |
| 19.02.2021 | 118,48 | 120,39 | 0,00 | 119,60 | 1,08% | - |
| 18.02.2021 | 119,43 | 119,76 | 118,14 | 118,32 | 0,45% | - |
| 17.02.2021 | 117,75 | 118,52 | 116,82 | 117,79 | 0,58% | - |
| 16.02.2021 | 116,13 | 117,17 | 115,10 | 117,11 | 0,22% | - |
| 12.02.2021 | 116,57 | 117,22 | 0,00 | 116,85 | -0,71% | - |
| 11.02.2021 | 117,65 | 118,31 | 116,91 | 117,69 | -0,53% | - |
| 10.02.2021 | 120,10 | 120,55 | 117,45 | 118,32 | -1,11% | - |
| 09.02.2021 | 117,61 | 119,87 | 117,34 | 119,65 | 2,15% | - |
| 08.02.2021 | 116,16 | 117,27 | 115,67 | 117,14 | 0,48% | - |
| 05.02.2021 | 116,74 | 117,49 | 116,05 | 116,57 | -0,38% | - |
| 04.02.2021 | 117,03 | 117,06 | 117,00 | 117,02 | 0,80% | - |
| 03.02.2021 | 114,82 | 116,69 | 114,45 | 116,09 | -0,85% | - |
| 02.02.2021 | 115,61 | 117,69 | 115,17 | 117,09 | 0,42% | - |
| 01.02.2021 | 114,34 | 116,70 | 113,91 | 116,60 | 2,29% | - |
| 29.01.2021 | 113,88 | 115,22 | 112,46 | 113,99 | 0,64% | - |
| 28.01.2021 | 115,20 | 115,84 | 113,23 | 113,27 | -2,10% | - |
| 27.01.2021 | 115,97 | 116,00 | 114,33 | 115,70 | -1,09% | - |
| 26.01.2021 | 116,14 | 117,55 | 115,65 | 116,98 | 0,89% | - |
| 25.01.2021 | 115,48 | 116,88 | 114,32 | 115,95 | 0,50% | - |
| 22.01.2021 | 115,06 | 115,96 | 114,79 | 115,37 | 0,60% | - |
| 21.01.2021 | 114,00 | 115,33 | 113,59 | 114,68 | -0,15% | - |
| 20.01.2021 | 112,27 | 115,31 | 112,11 | 114,85 | 2,70% | - |
| 19.01.2021 | 112,47 | 112,61 | 111,16 | 111,83 | -0,23% | - |
| 15.01.2021 | 110,33 | 112,35 | 109,73 | 112,09 | 1,73% | - |
| 14.01.2021 | 110,20 | 110,55 | 109,30 | 110,18 | -1,44% | - |
| 13.01.2021 | 111,97 | 112,46 | 111,45 | 111,79 | -0,21% | - |
| 12.01.2021 | 112,00 | 112,02 | 112,00 | 112,02 | 0,56% | - |
| 11.01.2021 | 110,86 | 111,75 | 110,02 | 111,40 | -0,57% | - |
| 08.01.2021 | 111,46 | 112,27 | 110,57 | 112,03 | 2,84% | - |
| 07.01.2021 | 108,83 | 109,25 | 107,65 | 108,94 | 0,11% | - |
| 06.01.2021 | 107,62 | 109,04 | 107,37 | 108,83 | -0,03% | - |
| 05.01.2021 | 109,09 | 109,88 | 108,35 | 108,86 | -1,31% | - |
| 04.01.2021 | 113,01 | 113,03 | 110,16 | 110,30 | -4,83% | - |
| 31.12.2020 | 114,32 | 116,04 | 113,95 | 115,90 | 1,08% | - |
| 30.12.2020 | 114,62 | 114,88 | 113,78 | 114,66 | 0,75% | - |
| 29.12.2020 | 113,52 | 114,12 | 112,48 | 113,80 | 0,00% | - |
| 28.12.2020 | 113,79 | 114,09 | 0,00 | 113,81 | 0,42% | - |
| 24.12.2020 | 114,15 | 114,42 | 113,17 | 113,33 | 0,14% | - |
| 23.12.2020 | 114,70 | 115,01 | 112,63 | 113,17 | -1,74% | - |
| 22.12.2020 | 114,91 | 115,58 | 114,19 | 115,17 | 1,01% | - |
| 21.12.2020 | 112,37 | 114,61 | 112,13 | 114,02 | 1,23% | - |
| 18.12.2020 | 113,30 | 113,50 | 111,71 | 112,63 | -1,18% | - |
| 17.12.2020 | 113,92 | 113,98 | 99,54 | 113,98 | 4,76% | - |
| 16.12.2020 | 111,44 | 113,37 | 106,29 | 108,80 | -2,41% | - |
| 15.12.2020 | 111,48 | 111,51 | 111,48 | 111,49 | 0,18% | - |
| 14.12.2020 | 110,08 | 111,29 | 89,62 | 111,29 | 0,08% | - |
| 11.12.2020 | 110,51 | 111,20 | 101,66 | 111,20 | 0,83% | - |
| 10.12.2020 | 112,42 | 112,50 | 109,85 | 110,28 | -2,03% | - |
| 09.12.2020 | 112,56 | 112,59 | 112,56 | 112,56 | 0,77% | - |
| 08.12.2020 | 114,81 | 115,08 | 111,71 | 111,71 | -3,34% | - |
| 07.12.2020 | 114,91 | 117,99 | 111,67 | 115,56 | 1,22% | - |
| 04.12.2020 | 114,47 | 114,78 | 112,44 | 114,17 | 0,59% | - |
| 03.12.2020 | 113,48 | 113,52 | 111,67 | 113,50 | -7,90% | - |
| 02.12.2020 | 113,28 | 123,23 | 111,10 | 123,23 | 0,46% | - |
| 01.12.2020 | 113,74 | 136,83 | 113,74 | 122,66 | 9,13% | - |
| 30.11.2020 | 112,40 | 112,40 | 112,40 | 112,40 | 1,96% | - |
| 27.11.2020 | 110,07 | 110,44 | 109,19 | 110,24 | -1,57% | - |
| 25.11.2020 | 111,28 | 112,18 | 110,42 | 111,99 | 1,90% | - |
| 24.11.2020 | 109,95 | 110,71 | 109,53 | 109,90 | -0,87% | - |
| 23.11.2020 | 112,39 | 113,17 | 110,60 | 110,86 | -1,51% | - |
| 20.11.2020 | 111,73 | 112,71 | 111,39 | 112,56 | -0,01% | - |
| 19.11.2020 | 111,77 | 112,69 | 111,21 | 112,58 | -0,60% | - |
| 18.11.2020 | 117,45 | 117,88 | 113,24 | 113,26 | -3,90% | - |
| 17.11.2020 | 117,96 | 118,01 | 117,86 | 117,86 | 0,11% | - |
| 16.11.2020 | 115,45 | 117,74 | 115,38 | 117,74 | 0,05% | - |
| 13.11.2020 | 117,64 | 117,70 | 117,61 | 117,68 | 1,92% | - |
| 12.11.2020 | 116,53 | 116,93 | 114,39 | 115,47 | -2,19% | - |
| 11.11.2020 | 115,67 | 119,33 | 0,00 | 118,05 | 2,48% | - |
| 10.11.2020 | 108,92 | 115,49 | 0,00 | 115,19 | 7,71% | - |
| 09.11.2020 | 0,00 | 119,08 | 0,00 | 106,94 | -5,12% | - |
| 06.11.2020 | 115,54 | 115,97 | 112,40 | 112,71 | -0,87% | - |
| 05.11.2020 | 116,21 | 116,77 | 113,65 | 113,70 | -3,04% | - |
| 04.11.2020 | 118,08 | 119,71 | 0,00 | 117,26 | 0,25% | - |
| 03.11.2020 | 116,06 | 117,21 | 115,65 | 116,96 | 0,89% | - |
| 02.11.2020 | 0,00 | 117,20 | 0,00 | 115,93 | 0,27% | - |
| 30.10.2020 | 116,57 | 117,01 | 114,29 | 115,62 | -0,82% | - |
| 29.10.2020 | 115,50 | 117,11 | 115,26 | 116,58 | 0,95% | - |
| 28.10.2020 | 116,56 | 117,06 | 114,23 | 115,49 | -1,33% | - |
| 27.10.2020 | 119,42 | 119,60 | 116,97 | 117,05 | -1,32% | - |
| 26.10.2020 | 117,12 | 118,63 | 116,11 | 118,61 | -0,03% | - |
| 23.10.2020 | 118,12 | 118,69 | 117,01 | 118,64 | 1,01% | - |
| 22.10.2020 | 115,98 | 117,76 | 115,93 | 117,45 | 1,83% | - |
| 21.10.2020 | 115,10 | 116,35 | 114,25 | 115,34 | 0,89% | - |
| 20.10.2020 | 114,55 | 115,48 | 114,00 | 114,32 | 0,47% | - |
| 19.10.2020 | 114,25 | 114,73 | 113,34 | 113,78 | -0,71% | - |
| 16.10.2020 | 114,54 | 115,49 | 114,12 | 114,60 | -0,32% | - |
| 15.10.2020 | 114,45 | 115,22 | 113,81 | 114,96 | 1,37% | - |
| 14.10.2020 | 113,59 | 113,70 | 112,66 | 113,41 | -0,06% | - |
| 13.10.2020 | 110,98 | 113,66 | 110,65 | 113,47 | -0,42% | - |
| 12.10.2020 | 112,26 | 114,10 | 112,13 | 113,95 | 0,48% | - |
| 09.10.2020 | 112,57 | 114,15 | 112,21 | 113,41 | -0,28% | - |
| 08.10.2020 | 113,19 | 113,94 | 0,00 | 113,73 | 0,86% | - |
| 07.10.2020 | 112,28 | 113,24 | 111,22 | 112,76 | 0,62% | - |
| 06.10.2020 | 113,21 | 113,60 | 110,78 | 112,07 | -0,70% | - |
| 05.10.2020 | 112,73 | 112,86 | 112,73 | 112,86 | 0,21% | - |