144,980$
2,33%
Echtzeit-Aktienkurs Extra Space Storage Inc.
Bid:
Ask:
Aktienkurse zur Extra Space Storage Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 143,13 | 145,40 | 142,59 | 144,77 | 2,18% | 1.249.006,00 |
| 30.05.2024 | 140,05 | 141,75 | 139,44 | 141,68 | 2,37% | 539.286,00 |
| 29.05.2024 | 140,13 | 140,94 | 137,55 | 138,40 | -2,78% | 610.010,00 |
| 28.05.2024 | 143,94 | 144,91 | 142,32 | 142,36 | -0,15% | 816.659,00 |
| 24.05.2024 | 143,37 | 143,44 | 142,09 | 142,58 | -0,04% | 459.699,00 |
| 23.05.2024 | 146,16 | 146,16 | 142,42 | 142,63 | -2,56% | 592.441,00 |
| 22.05.2024 | 145,87 | 148,18 | 145,49 | 146,37 | 0,20% | 767.903,00 |
| 21.05.2024 | 149,65 | 150,21 | 144,49 | 146,08 | -2,80% | 1.856.672,00 |
| 20.05.2024 | 151,51 | 152,48 | 150,21 | 150,29 | -1,05% | 735.438,00 |
| 17.05.2024 | 152,41 | 152,42 | 150,83 | 151,89 | 0,36% | 566.918,00 |
| 16.05.2024 | 151,10 | 153,63 | 151,10 | 151,35 | -0,48% | 718.587,00 |
| 15.05.2024 | 151,83 | 152,39 | 150,38 | 152,08 | 2,31% | 943.121,00 |
| 14.05.2024 | 149,24 | 151,17 | 148,18 | 148,65 | 0,51% | 720.302,00 |
| 13.05.2024 | 147,64 | 149,08 | 146,66 | 147,89 | 0,83% | 608.920,00 |
| 10.05.2024 | 146,44 | 147,06 | 145,10 | 146,67 | 0,31% | 710.313,00 |
| 09.05.2024 | 141,69 | 146,25 | 141,12 | 146,22 | 3,74% | 945.095,00 |
| 08.05.2024 | 142,42 | 142,52 | 140,60 | 140,95 | -1,64% | 630.294,00 |
| 07.05.2024 | 144,00 | 144,70 | 142,96 | 143,30 | 0,43% | 1.123.658,00 |
| 06.05.2024 | 143,36 | 143,79 | 140,40 | 142,68 | 0,57% | 1.070.413,00 |
| 03.05.2024 | 142,42 | 143,84 | 141,08 | 141,87 | 1,49% | 969.162,00 |
| 02.05.2024 | 140,03 | 140,58 | 137,61 | 139,79 | 0,79% | 1.586.453,00 |
| 01.05.2024 | 138,81 | 142,79 | 136,44 | 138,70 | 3,29% | 2.020.462,00 |
| 30.04.2024 | 135,47 | 137,38 | 134,17 | 134,28 | -2,26% | 1.800.208,00 |
| 29.04.2024 | 135,19 | 137,96 | 135,19 | 137,38 | 2,93% | 1.101.120,00 |
| 26.04.2024 | 134,38 | 136,35 | 133,34 | 133,47 | -0,27% | 716.541,00 |
| 25.04.2024 | 132,75 | 134,32 | 131,79 | 133,83 | -0,60% | 998.654,00 |
| 24.04.2024 | 132,40 | 136,00 | 131,02 | 134,64 | 1,02% | 1.147.456,00 |
| 23.04.2024 | 132,75 | 135,08 | 132,60 | 133,28 | 0,41% | 1.162.729,00 |
| 22.04.2024 | 133,19 | 134,05 | 131,84 | 132,74 | 0,21% | 1.220.767,00 |
| 19.04.2024 | 134,48 | 134,80 | 131,88 | 132,46 | -1,30% | 1.481.536,00 |
| 18.04.2024 | 136,28 | 136,86 | 133,64 | 134,20 | -1,40% | 1.013.493,00 |
| 17.04.2024 | 136,09 | 138,25 | 135,94 | 136,10 | 0,21% | 891.769,00 |
| 16.04.2024 | 137,19 | 137,43 | 134,37 | 135,81 | -1,39% | 1.171.073,00 |
| 15.04.2024 | 140,50 | 141,18 | 136,31 | 137,73 | -2,10% | 1.490.029,00 |
| 12.04.2024 | 142,29 | 142,61 | 140,01 | 140,69 | -1,75% | 687.262,00 |
| 11.04.2024 | 143,45 | 144,07 | 140,04 | 143,20 | 0,49% | 824.943,00 |
| 10.04.2024 | 148,10 | 148,10 | 141,21 | 142,50 | -6,49% | 1.295.972,00 |
| 09.04.2024 | 150,00 | 152,56 | 149,83 | 152,39 | 2,23% | 959.273,00 |
| 08.04.2024 | 147,39 | 149,19 | 146,51 | 149,07 | 1,88% | 932.234,00 |
| 05.04.2024 | 144,53 | 146,55 | 143,67 | 146,32 | 1,25% | 946.136,00 |
| 04.04.2024 | 146,00 | 149,36 | 143,72 | 144,52 | -0,37% | 1.033.449,00 |
| 03.04.2024 | 145,42 | 145,75 | 142,65 | 145,06 | -0,30% | 1.089.168,00 |
| 02.04.2024 | 145,24 | 146,15 | 143,85 | 145,49 | -0,85% | 1.230.094,00 |
| 01.04.2024 | 147,01 | 147,73 | 145,83 | 146,74 | -0,18% | 840.222,00 |
| 28.03.2024 | 147,21 | 148,62 | 146,14 | 147,00 | 0,17% | 1.214.485,00 |
| 27.03.2024 | 142,16 | 147,36 | 141,83 | 146,75 | 4,48% | 1.114.056,00 |
| 26.03.2024 | 140,60 | 141,99 | 140,46 | 140,46 | -0,03% | 797.762,00 |
| 25.03.2024 | 141,60 | 142,54 | 140,27 | 140,50 | -0,61% | 922.754,00 |
| 22.03.2024 | 142,81 | 142,83 | 140,34 | 141,36 | -0,70% | 1.200.935,00 |
| 21.03.2024 | 141,54 | 143,60 | 140,34 | 142,35 | 1,32% | 1.368.812,00 |
| 20.03.2024 | 137,67 | 141,64 | 137,25 | 140,50 | 1,52% | 1.824.332,00 |
| 19.03.2024 | 137,15 | 139,67 | 137,15 | 138,40 | 0,24% | 839.033,00 |
| 18.03.2024 | 139,28 | 140,07 | 137,92 | 138,07 | -0,90% | 937.975,00 |
| 15.03.2024 | 140,31 | 142,53 | 139,02 | 139,33 | -2,09% | 2.428.626,00 |
| 14.03.2024 | 145,00 | 146,22 | 140,77 | 142,31 | -3,74% | 1.208.530,00 |
| 13.03.2024 | 150,50 | 151,57 | 147,20 | 147,84 | -1,83% | 1.173.157,00 |
| 12.03.2024 | 148,40 | 151,15 | 147,03 | 150,60 | 0,80% | 1.139.757,00 |
| 11.03.2024 | 151,39 | 152,33 | 147,69 | 149,41 | -0,79% | 1.248.015,00 |
| 08.03.2024 | 147,67 | 151,23 | 147,47 | 150,60 | 2,83% | 1.126.948,00 |
| 07.03.2024 | 144,56 | 146,65 | 143,36 | 146,46 | 1,69% | 1.108.483,00 |
| 06.03.2024 | 145,09 | 145,09 | 142,59 | 144,03 | 1,02% | 815.659,00 |
| 05.03.2024 | 146,62 | 147,52 | 141,82 | 142,58 | -3,32% | 929.919,00 |
| 04.03.2024 | 142,68 | 147,59 | 142,19 | 147,48 | 2,87% | 1.492.245,00 |
| 01.03.2024 | 140,63 | 143,57 | 138,63 | 143,36 | 1,70% | 1.165.594,00 |
| 29.02.2024 | 139,78 | 141,77 | 137,43 | 140,97 | 1,94% | 1.786.913,00 |
| 28.02.2024 | 135,49 | 139,57 | 132,22 | 138,29 | -1,38% | 2.505.740,00 |
| 27.02.2024 | 140,49 | 141,80 | 140,13 | 140,22 | 0,73% | 1.297.048,00 |
| 26.02.2024 | 139,54 | 141,54 | 138,45 | 139,20 | -0,61% | 1.362.460,00 |
| 23.02.2024 | 141,15 | 141,48 | 140,05 | 140,06 | -0,94% | 986.794,00 |
| 22.02.2024 | 142,85 | 143,26 | 141,25 | 141,39 | -1,20% | 1.027.655,00 |
| 21.02.2024 | 145,85 | 146,45 | 141,50 | 143,11 | 1,20% | 1.233.494,00 |
| 20.02.2024 | 140,90 | 141,55 | 139,69 | 141,42 | -0,11% | 1.033.361,00 |
| 16.02.2024 | 139,81 | 141,95 | 139,71 | 141,57 | -0,14% | 1.788.118,00 |
| 15.02.2024 | 141,91 | 142,76 | 140,38 | 141,77 | 1,55% | 1.549.348,00 |
| 14.02.2024 | 139,14 | 140,38 | 137,57 | 139,60 | 0,76% | 1.219.487,00 |
| 13.02.2024 | 138,27 | 139,18 | 136,06 | 138,55 | -2,44% | 1.182.151,00 |
| 12.02.2024 | 143,71 | 144,33 | 141,65 | 142,02 | -0,95% | 840.695,00 |
| 09.02.2024 | 143,15 | 144,18 | 142,39 | 143,38 | -0,06% | 756.915,00 |
| 08.02.2024 | 143,38 | 144,37 | 142,68 | 143,47 | 0,74% | 796.921,00 |
| 07.02.2024 | 142,77 | 144,93 | 142,07 | 142,41 | -0,22% | 903.482,00 |
| 06.02.2024 | 140,03 | 143,21 | 139,56 | 142,73 | 2,18% | 973.714,00 |
| 05.02.2024 | 141,37 | 141,95 | 139,42 | 139,68 | -2,68% | 1.096.779,00 |
| 02.02.2024 | 143,92 | 144,55 | 141,43 | 143,53 | -1,74% | 944.213,00 |
| 01.02.2024 | 144,12 | 146,35 | 143,19 | 146,07 | 1,13% | 1.392.585,00 |
| 31.01.2024 | 146,25 | 148,29 | 143,58 | 144,44 | -0,77% | 1.752.633,00 |
| 30.01.2024 | 146,42 | 147,81 | 144,55 | 145,56 | -1,68% | 742.805,00 |
| 29.01.2024 | 147,43 | 148,42 | 146,11 | 148,05 | 0,39% | 703.110,00 |
| 26.01.2024 | 149,67 | 149,96 | 147,28 | 147,47 | -0,91% | 547.550,00 |
| 25.01.2024 | 149,16 | 149,99 | 147,65 | 148,83 | 1,31% | 879.357,00 |
| 24.01.2024 | 149,05 | 149,79 | 146,43 | 146,91 | -0,22% | 874.599,00 |
| 23.01.2024 | 149,17 | 149,80 | 146,65 | 147,24 | -0,98% | 857.779,00 |
| 22.01.2024 | 147,36 | 150,22 | 147,36 | 148,69 | 1,32% | 794.296,00 |
| 19.01.2024 | 147,00 | 147,73 | 145,02 | 146,76 | 0,22% | 1.143.343,00 |
| 18.01.2024 | 148,31 | 148,79 | 144,65 | 146,44 | -1,17% | 1.437.325,00 |
| 17.01.2024 | 148,28 | 150,23 | 147,06 | 148,17 | -1,52% | 1.434.987,00 |
| 16.01.2024 | 151,16 | 151,35 | 149,35 | 150,45 | -1,23% | 1.383.803,00 |
| 12.01.2024 | 152,03 | 153,13 | 149,84 | 152,32 | 1,05% | 1.563.493,00 |
| 11.01.2024 | 155,82 | 155,82 | 149,91 | 150,74 | -3,89% | 2.673.188,00 |
| 10.01.2024 | 157,16 | 158,24 | 155,69 | 156,84 | -0,75% | 1.095.855,00 |
| 09.01.2024 | 158,50 | 158,96 | 156,92 | 158,03 | -1,13% | 1.055.590,00 |