Börse:
153,461$
-2,62%
Echtzeit-Aktienkurs Extra Space Storage Inc.
Bid:
152,821$
Ask:
154,101$
Aktienkurse zur Extra Space Storage Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2023 | 156,95 | 157,92 | 153,31 | 153,54 | -2,57% | - |
| 27.01.2023 | 156,00 | 158,22 | 155,55 | 157,59 | 0,86% | 844.069,00 |
| 26.01.2023 | 152,70 | 156,30 | 151,68 | 156,25 | 2,98% | 1.175.106,00 |
| 25.01.2023 | 151,55 | 153,11 | 150,20 | 151,73 | -0,24% | 1.167.372,00 |
| 24.01.2023 | 151,60 | 153,36 | 150,34 | 152,09 | 0,54% | 1.536.427,00 |
| 23.01.2023 | 151,37 | 152,15 | 150,02 | 151,28 | 0,25% | 792.782,00 |
| 20.01.2023 | 149,74 | 151,08 | 148,36 | 150,91 | 0,61% | 1.386.983,00 |
| 19.01.2023 | 150,00 | 152,25 | 149,81 | 150,00 | -0,54% | 682.789,00 |
| 18.01.2023 | 153,00 | 153,75 | 150,61 | 150,82 | -1,49% | 696.265,00 |
| 17.01.2023 | 151,46 | 154,55 | 151,32 | 153,10 | 0,65% | 980.693,00 |
| 16.01.2023 | 152,33 | 152,39 | 152,10 | 152,10 | 0,13% | - |
| 13.01.2023 | 152,58 | 153,97 | 151,83 | 151,90 | -1,43% | 726.636,00 |
| 12.01.2023 | 154,76 | 154,87 | 152,35 | 154,11 | 0,19% | 921.976,00 |
| 11.01.2023 | 148,91 | 154,03 | 148,55 | 153,82 | 5,01% | 987.860,00 |
| 10.01.2023 | 146,96 | 147,16 | 144,33 | 146,48 | -0,56% | 718.002,00 |
| 09.01.2023 | 145,62 | 148,70 | 144,10 | 147,30 | 2,29% | 1.210.143,00 |
| 06.01.2023 | 141,83 | 144,86 | 141,07 | 144,00 | 2,10% | 875.851,00 |
| 05.01.2023 | 142,86 | 143,50 | 139,97 | 141,04 | -2,37% | 752.012,00 |
| 04.01.2023 | 146,06 | 147,62 | 143,66 | 144,47 | 0,12% | 782.373,00 |
| 03.01.2023 | 147,78 | 148,31 | 142,46 | 144,29 | -1,96% | 760.847,00 |
| 30.12.2022 | 147,99 | 148,39 | 145,44 | 147,18 | -1,23% | 589.432,00 |
| 29.12.2022 | 146,74 | 149,30 | 146,06 | 149,01 | 2,53% | 541.757,00 |
| 28.12.2022 | 148,04 | 148,93 | 145,05 | 145,33 | -1,50% | 557.058,00 |
| 27.12.2022 | 146,84 | 147,86 | 145,01 | 147,54 | 0,43% | 608.904,00 |
| 23.12.2022 | 144,99 | 146,96 | 144,47 | 146,91 | 0,57% | 492.117,00 |
| 22.12.2022 | 145,66 | 146,28 | 143,59 | 146,08 | -0,61% | 598.531,00 |
| 21.12.2022 | 147,06 | 148,48 | 145,91 | 146,97 | 0,67% | 548.725,00 |
| 20.12.2022 | 145,57 | 147,11 | 144,00 | 145,99 | -0,49% | 667.706,00 |
| 19.12.2022 | 148,63 | 148,73 | 145,53 | 146,71 | -1,73% | 697.257,00 |
| 16.12.2022 | 153,71 | 153,84 | 147,05 | 149,30 | -4,06% | 2.549.399,00 |
| 15.12.2022 | 153,99 | 156,58 | 152,18 | 155,62 | -0,25% | 1.472.372,00 |
| 14.12.2022 | 157,29 | 158,63 | 154,71 | 156,01 | -1,03% | 1.298.224,00 |
| 13.12.2022 | 162,48 | 163,98 | 157,00 | 157,64 | -0,62% | 1.292.360,00 |
| 12.12.2022 | 156,50 | 158,79 | 155,13 | 158,62 | 1,30% | 1.002.538,00 |
| 09.12.2022 | 157,17 | 158,24 | 156,53 | 156,58 | -0,56% | 702.638,00 |
| 08.12.2022 | 157,43 | 161,61 | 157,16 | 157,46 | 0,19% | 1.385.739,00 |
| 07.12.2022 | 156,15 | 159,40 | 155,54 | 157,16 | 0,72% | 928.649,00 |
| 06.12.2022 | 157,18 | 157,18 | 153,28 | 156,04 | -0,52% | 1.511.723,00 |
| 05.12.2022 | 157,66 | 159,59 | 155,61 | 156,85 | -1,35% | 1.508.430,00 |
| 02.12.2022 | 158,84 | 159,84 | 157,56 | 159,00 | -0,66% | 978.378,00 |
| 01.12.2022 | 160,78 | 161,84 | 158,02 | 160,05 | -0,40% | 1.296.316,00 |
| 30.11.2022 | 152,61 | 161,01 | 152,61 | 160,69 | 4,67% | 1.593.360,00 |
| 29.11.2022 | 153,08 | 154,04 | 152,52 | 153,52 | 0,64% | 1.212.011,00 |
| 28.11.2022 | 154,79 | 155,79 | 152,36 | 152,55 | -1,97% | 1.495.733,00 |
| 25.11.2022 | 157,32 | 158,35 | 154,76 | 155,62 | -0,56% | 362.399,00 |
| 23.11.2022 | 156,99 | 157,34 | 155,28 | 156,49 | -0,16% | 1.120.092,00 |
| 22.11.2022 | 158,37 | 158,84 | 156,36 | 156,74 | -0,54% | 1.243.267,00 |
| 21.11.2022 | 156,83 | 159,11 | 156,62 | 157,59 | -0,35% | 819.159,00 |
| 18.11.2022 | 157,72 | 158,16 | 155,65 | 158,14 | 1,83% | 722.155,00 |
| 17.11.2022 | 154,90 | 157,03 | 153,78 | 155,30 | -1,04% | 534.404,00 |
| 16.11.2022 | 155,16 | 159,45 | 155,01 | 156,93 | 1,34% | 1.045.177,00 |
| 15.11.2022 | 156,79 | 157,26 | 152,63 | 154,85 | 0,34% | 997.928,00 |
| 14.11.2022 | 157,86 | 158,29 | 154,31 | 154,33 | -2,53% | 993.292,00 |
| 11.11.2022 | 163,09 | 164,34 | 157,33 | 158,33 | -2,92% | 1.264.938,00 |
| 10.11.2022 | 158,46 | 163,74 | 157,68 | 163,09 | 7,56% | 1.371.504,00 |
| 09.11.2022 | 152,63 | 154,99 | 151,63 | 151,63 | -1,39% | 1.724.457,00 |
| 08.11.2022 | 152,46 | 155,43 | 151,90 | 153,76 | 1,16% | 1.168.279,00 |
| 07.11.2022 | 154,56 | 156,07 | 149,78 | 152,00 | -1,22% | 1.330.051,00 |
| 04.11.2022 | 155,96 | 156,29 | 152,32 | 153,87 | -0,25% | 1.197.523,00 |
| 03.11.2022 | 156,00 | 156,17 | 152,19 | 154,25 | -2,66% | 1.470.470,00 |
| 02.11.2022 | 168,01 | 168,18 | 156,71 | 158,46 | -10,92% | 3.180.035,00 |
| 01.11.2022 | 179,29 | 179,71 | 176,88 | 177,89 | 0,25% | 676.757,00 |
| 31.10.2022 | 177,98 | 180,76 | 177,41 | 177,44 | -0,71% | 786.019,00 |
| 28.10.2022 | 171,28 | 179,83 | 171,27 | 178,71 | 3,98% | 881.333,00 |
| 27.10.2022 | 172,67 | 173,22 | 170,58 | 171,87 | 0,25% | 720.409,00 |
| 26.10.2022 | 174,51 | 175,25 | 171,07 | 171,44 | -1,11% | 945.036,00 |
| 25.10.2022 | 166,42 | 173,52 | 165,92 | 173,37 | 5,07% | 863.165,00 |
| 24.10.2022 | 167,45 | 168,14 | 164,71 | 165,01 | -0,57% | 796.114,00 |
| 21.10.2022 | 165,99 | 166,02 | 162,64 | 165,96 | 0,11% | 699.181,00 |
| 20.10.2022 | 166,58 | 167,81 | 164,74 | 165,78 | -0,08% | 440.538,00 |
| 19.10.2022 | 168,67 | 169,48 | 165,07 | 165,92 | -2,90% | 635.761,00 |
| 18.10.2022 | 170,46 | 173,12 | 168,67 | 170,88 | 1,77% | 547.148,00 |
| 17.10.2022 | 164,16 | 168,45 | 163,80 | 167,91 | 4,42% | 584.087,00 |
| 14.10.2022 | 168,41 | 168,88 | 160,60 | 160,81 | -3,59% | 658.252,00 |
| 13.10.2022 | 163,04 | 167,67 | 162,23 | 166,79 | -0,01% | 727.800,00 |
| 12.10.2022 | 168,43 | 169,59 | 166,33 | 166,80 | -0,84% | 766.831,00 |
| 11.10.2022 | 165,29 | 168,60 | 164,99 | 168,22 | 1,57% | 848.635,00 |
| 10.10.2022 | 165,64 | 166,96 | 164,32 | 165,62 | 0,27% | 523.371,00 |
| 07.10.2022 | 170,40 | 171,83 | 164,01 | 165,17 | -4,03% | 981.317,00 |
| 06.10.2022 | 177,98 | 178,32 | 171,88 | 172,11 | -3,37% | 769.143,00 |
| 05.10.2022 | 177,22 | 178,79 | 173,31 | 178,11 | -0,76% | 961.801,00 |
| 04.10.2022 | 175,23 | 179,68 | 174,72 | 179,47 | 3,38% | 1.294.831,00 |
| 03.10.2022 | 174,94 | 175,04 | 171,02 | 173,60 | 0,52% | 816.486,00 |
| 30.09.2022 | 170,86 | 173,41 | 169,64 | 172,71 | 2,30% | 1.128.919,00 |
| 29.09.2022 | 168,99 | 169,38 | 165,68 | 168,83 | -1,08% | 742.298,00 |
| 28.09.2022 | 168,53 | 171,52 | 166,80 | 170,67 | 2,22% | 942.012,00 |
| 27.09.2022 | 171,33 | 172,01 | 165,96 | 166,97 | -1,66% | 932.616,00 |
| 26.09.2022 | 172,09 | 172,23 | 167,54 | 169,78 | -1,71% | 969.786,00 |
| 23.09.2022 | 172,81 | 175,15 | 170,75 | 172,73 | -1,01% | 948.338,00 |
| 22.09.2022 | 176,54 | 176,63 | 172,90 | 174,50 | -1,56% | 1.136.618,00 |
| 21.09.2022 | 180,61 | 182,18 | 176,81 | 177,26 | -1,02% | 872.633,00 |
| 20.09.2022 | 180,66 | 181,65 | 177,95 | 179,08 | -1,77% | 917.790,00 |
| 19.09.2022 | 182,34 | 183,49 | 179,82 | 182,31 | -1,02% | 838.268,00 |
| 16.09.2022 | 185,99 | 186,51 | 181,82 | 184,19 | -1,32% | 1.532.123,00 |
| 15.09.2022 | 191,24 | 191,24 | 186,12 | 186,65 | -2,61% | 859.119,00 |
| 14.09.2022 | 191,05 | 192,50 | 189,48 | 191,65 | -1,47% | 1.155.564,00 |
| 13.09.2022 | 197,43 | 197,61 | 192,92 | 194,50 | -2,77% | 940.132,00 |
| 12.09.2022 | 201,85 | 202,28 | 199,61 | 200,04 | -0,90% | 786.066,00 |
| 09.09.2022 | 203,68 | 204,49 | 201,56 | 201,85 | -0,79% | 718.325,00 |
| 08.09.2022 | 205,13 | 206,29 | 200,78 | 203,46 | -0,81% | 691.950,00 |