Börse:
112,460$
0,25%
Echtzeit-Aktienkurs Extra Space Storage Inc.
Bid:
111,894$
Ask:
113,026$
Aktienkurse zur Extra Space Storage Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 110,57 | 112,34 | 109,86 | 112,18 | 1,72% | 1.147.866,00 |
| 14.01.2021 | 112,16 | 112,18 | 109,42 | 110,28 | -1,41% | 1.021.671,00 |
| 13.01.2021 | 111,25 | 112,96 | 111,01 | 111,86 | -0,04% | 946.114,00 |
| 12.01.2021 | 110,97 | 112,63 | 110,36 | 111,90 | 0,49% | 601.300,00 |
| 11.01.2021 | 111,64 | 112,01 | 110,13 | 111,35 | -0,62% | 504.319,00 |
| 08.01.2021 | 109,35 | 112,22 | 109,27 | 112,05 | 2,83% | 731.039,00 |
| 07.01.2021 | 108,42 | 109,19 | 107,78 | 108,97 | 0,24% | 885.017,00 |
| 06.01.2021 | 108,54 | 109,48 | 106,56 | 108,71 | -0,16% | 948.926,00 |
| 05.01.2021 | 110,05 | 111,00 | 108,52 | 108,88 | -1,28% | 794.831,00 |
| 04.01.2021 | 115,73 | 116,15 | 110,20 | 110,29 | -4,81% | 772.918,00 |
| 31.12.2020 | 114,89 | 116,01 | 113,26 | 115,86 | 1,00% | 603.095,00 |
| 30.12.2020 | 113,99 | 115,20 | 113,77 | 114,71 | 0,79% | 622.326,00 |
| 29.12.2020 | 114,00 | 114,84 | 112,61 | 113,81 | 0,01% | 362.180,00 |
| 28.12.2020 | 114,80 | 114,80 | 112,73 | 113,80 | -0,52% | 463.959,00 |
| 24.12.2020 | 113,25 | 114,44 | 112,86 | 114,39 | 1,38% | 123.276,00 |
| 23.12.2020 | 115,70 | 115,70 | 112,72 | 112,83 | -2,05% | 604.797,00 |
| 22.12.2020 | 114,22 | 115,60 | 113,80 | 115,19 | 0,85% | 635.249,00 |
| 21.12.2020 | 112,34 | 114,64 | 111,56 | 114,22 | 1,54% | 745.550,00 |
| 18.12.2020 | 113,79 | 114,50 | 111,76 | 112,49 | -1,47% | 1.431.883,00 |
| 17.12.2020 | 112,19 | 114,43 | 111,75 | 114,17 | 2,79% | 1.076.921,00 |
| 16.12.2020 | 111,98 | 112,34 | 110,15 | 111,07 | -0,52% | 2.194.590,00 |
| 15.12.2020 | 110,34 | 111,72 | 108,53 | 111,65 | 1,61% | 1.950.354,00 |
| 14.12.2020 | 110,57 | 112,91 | 109,61 | 109,88 | -0,47% | 1.107.001,00 |
| 11.12.2020 | 109,93 | 111,69 | 109,65 | 110,40 | 0,35% | 1.067.588,00 |
| 10.12.2020 | 112,07 | 113,43 | 109,99 | 110,02 | -2,20% | 1.072.413,00 |
| 09.12.2020 | 113,57 | 113,80 | 111,30 | 112,50 | -0,95% | 653.576,00 |
| 08.12.2020 | 114,96 | 115,00 | 113,16 | 113,58 | -1,23% | 694.901,00 |
| 07.12.2020 | 113,60 | 115,36 | 113,60 | 115,00 | 0,57% | 1.192.828,00 |
| 04.12.2020 | 113,72 | 114,90 | 112,51 | 114,35 | 0,75% | 612.222,00 |
| 03.12.2020 | 111,63 | 113,60 | 111,29 | 113,50 | 1,87% | 876.825,00 |
| 02.12.2020 | 113,27 | 114,49 | 111,06 | 111,42 | -1,97% | 582.375,00 |
| 01.12.2020 | 112,93 | 114,18 | 111,66 | 113,66 | 0,82% | 1.044.744,00 |
| 30.11.2020 | 109,64 | 112,74 | 109,64 | 112,73 | 2,48% | 1.072.423,00 |
| 27.11.2020 | 111,87 | 111,87 | 109,25 | 110,00 | -1,78% | 253.139,00 |
| 25.11.2020 | 110,41 | 112,23 | 109,96 | 111,99 | 1,81% | 727.350,00 |
| 24.11.2020 | 111,64 | 111,81 | 109,50 | 110,00 | -0,80% | 1.121.435,00 |
| 23.11.2020 | 112,85 | 113,94 | 110,55 | 110,89 | -1,60% | 1.024.798,00 |
| 20.11.2020 | 112,33 | 113,01 | 111,34 | 112,69 | 0,06% | 685.189,00 |
| 19.11.2020 | 112,84 | 113,61 | 111,25 | 112,62 | -0,44% | 664.756,00 |
| 18.11.2020 | 117,84 | 117,91 | 113,12 | 113,12 | -4,03% | 697.724,00 |
| 17.11.2020 | 117,23 | 118,33 | 116,23 | 117,87 | -0,03% | 865.911,00 |
| 16.11.2020 | 119,20 | 119,32 | 115,05 | 117,91 | 0,16% | 1.012.834,00 |
| 13.11.2020 | 117,57 | 117,92 | 116,14 | 117,72 | 1,85% | 838.009,00 |
| 12.11.2020 | 118,17 | 118,30 | 114,46 | 115,58 | -2,04% | 603.678,00 |
| 11.11.2020 | 116,06 | 118,12 | 114,63 | 117,99 | 2,15% | 1.294.509,00 |
| 10.11.2020 | 106,92 | 115,51 | 106,33 | 115,51 | 8,03% | 1.700.057,00 |
| 09.11.2020 | 119,64 | 121,07 | 106,77 | 106,92 | -5,15% | 2.201.859,00 |
| 06.11.2020 | 114,88 | 116,04 | 112,45 | 112,72 | -1,04% | 1.875.963,00 |
| 05.11.2020 | 117,46 | 119,03 | 113,55 | 113,90 | -2,94% | 1.509.602,00 |
| 04.11.2020 | 117,00 | 119,62 | 116,32 | 117,35 | 0,43% | 1.469.475,00 |
| 03.11.2020 | 116,83 | 117,53 | 115,60 | 116,85 | 0,86% | 1.889.493,00 |
| 02.11.2020 | 116,55 | 117,55 | 115,14 | 115,85 | -0,09% | 1.158.482,00 |
| 30.10.2020 | 115,58 | 116,99 | 114,32 | 115,95 | -0,32% | 785.319,00 |
| 29.10.2020 | 115,72 | 117,02 | 115,04 | 116,32 | 0,54% | 1.494.216,00 |
| 28.10.2020 | 116,60 | 117,52 | 114,39 | 115,70 | -1,19% | 1.132.190,00 |
| 27.10.2020 | 118,77 | 120,29 | 116,99 | 117,09 | -1,28% | 1.021.264,00 |
| 26.10.2020 | 118,04 | 118,72 | 116,13 | 118,61 | -0,04% | 1.360.424,00 |
| 23.10.2020 | 118,00 | 118,70 | 117,06 | 118,66 | 1,02% | 920.299,00 |
| 22.10.2020 | 115,08 | 117,65 | 115,08 | 117,46 | 1,83% | 930.741,00 |
| 21.10.2020 | 114,67 | 116,34 | 114,24 | 115,35 | 0,86% | 1.171.018,00 |
| 20.10.2020 | 114,58 | 115,47 | 113,93 | 114,37 | 0,56% | 800.634,00 |
| 19.10.2020 | 114,81 | 115,07 | 113,45 | 113,73 | -0,79% | 869.624,00 |
| 16.10.2020 | 114,70 | 115,50 | 114,13 | 114,63 | -0,27% | 1.310.208,00 |
| 15.10.2020 | 112,88 | 115,12 | 112,80 | 114,94 | 1,38% | 1.357.751,00 |
| 14.10.2020 | 113,48 | 113,82 | 112,71 | 113,37 | 0,19% | 887.407,00 |
| 13.10.2020 | 114,40 | 114,40 | 110,64 | 113,15 | -0,67% | 2.468.989,00 |
| 12.10.2020 | 113,42 | 114,10 | 111,75 | 113,91 | 0,49% | 723.345,00 |
| 09.10.2020 | 114,47 | 114,54 | 112,18 | 113,35 | -0,35% | 1.137.068,00 |
| 08.10.2020 | 112,76 | 113,96 | 112,59 | 113,75 | 1,08% | 1.029.782,00 |
| 07.10.2020 | 112,58 | 113,19 | 111,28 | 112,53 | 0,52% | 1.069.068,00 |
| 06.10.2020 | 113,43 | 114,29 | 110,95 | 111,95 | -0,74% | 1.716.163,00 |
| 05.10.2020 | 113,00 | 113,14 | 108,61 | 112,79 | 0,36% | 1.198.397,00 |
| 02.10.2020 | 108,69 | 112,86 | 107,48 | 112,39 | 2,88% | 1.405.295,00 |
| 01.10.2020 | 107,31 | 109,78 | 107,09 | 109,24 | 2,10% | 1.061.532,00 |
| 30.09.2020 | 107,69 | 108,30 | 106,14 | 106,99 | -0,23% | 1.056.005,00 |
| 29.09.2020 | 107,89 | 108,56 | 106,39 | 107,24 | -0,81% | 630.465,00 |
| 28.09.2020 | 107,02 | 108,73 | 106,37 | 108,12 | 2,53% | 797.031,00 |
| 25.09.2020 | 103,43 | 105,71 | 102,74 | 105,45 | 1,47% | 1.453.250,00 |
| 24.09.2020 | 104,97 | 105,47 | 103,10 | 103,92 | -0,45% | 853.858,00 |
| 23.09.2020 | 107,85 | 107,85 | 103,58 | 104,39 | -3,20% | 1.224.027,00 |
| 22.09.2020 | 107,25 | 109,19 | 107,25 | 107,84 | 0,26% | 976.124,00 |
| 21.09.2020 | 107,93 | 109,61 | 105,55 | 107,56 | -1,61% | 1.038.003,00 |
| 18.09.2020 | 110,20 | 111,00 | 109,25 | 109,32 | -1,70% | 1.309.972,00 |
| 17.09.2020 | 111,42 | 112,36 | 109,92 | 111,21 | -0,96% | 770.403,00 |
| 16.09.2020 | 111,67 | 113,19 | 111,07 | 112,29 | 1,03% | 1.096.078,00 |
| 15.09.2020 | 111,18 | 112,51 | 110,32 | 111,15 | -0,16% | 615.129,00 |
| 14.09.2020 | 110,89 | 111,62 | 110,58 | 111,33 | 0,13% | 783.649,00 |
| 11.09.2020 | 109,98 | 112,34 | 108,95 | 111,19 | 1,19% | 650.910,00 |
| 10.09.2020 | 110,42 | 110,71 | 109,31 | 109,88 | -0,85% | 449.765,00 |
| 09.09.2020 | 108,80 | 112,50 | 108,80 | 110,82 | 2,58% | 940.899,00 |
| 08.09.2020 | 107,90 | 109,25 | 106,47 | 108,03 | -0,30% | 643.189,00 |
| 04.09.2020 | 108,13 | 109,21 | 106,27 | 108,35 | 0,18% | 710.342,00 |
| 03.09.2020 | 109,30 | 109,95 | 107,31 | 108,15 | -0,29% | 462.817,00 |
| 02.09.2020 | 106,79 | 108,51 | 106,14 | 108,46 | 1,51% | 904.130,00 |
| 01.09.2020 | 106,99 | 107,41 | 105,65 | 106,85 | 0,28% | 436.261,00 |
| 31.08.2020 | 106,02 | 106,97 | 105,40 | 106,55 | -0,18% | 816.648,00 |
| 28.08.2020 | 106,54 | 106,76 | 105,23 | 106,74 | 0,20% | 619.332,00 |
| 27.08.2020 | 106,38 | 106,96 | 106,20 | 106,53 | 0,69% | 581.933,00 |
| 26.08.2020 | 105,31 | 105,84 | 103,86 | 105,80 | -0,25% | 608.206,00 |
| 25.08.2020 | 106,43 | 106,69 | 104,65 | 106,06 | -0,17% | 821.434,00 |