Extra Space Storage Inc. EXR
NYSE · Vereinigte Staaten · Finanzen
$131,51-1,98 (-1,48 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $131,51 | -1,48 % | $134,43 | $134,43 | $131,17 | 1,25M |
| 2026-09-29 | $133,49 | +1,37 % | $131,05 | $133,94 | $130,70 | 1,50M |
| 2026-09-28 | $131,68 | -1,25 % | $133,05 | $133,57 | $130,77 | 1,21M |
| 2026-09-25 | $133,35 | +0,85 % | $132,45 | $133,38 | $131,53 | 1,06M |
| 2026-09-24 | $132,23 | -1,20 % | $134,25 | $134,85 | $132,01 | 1,45M |
| 2026-09-23 | $133,84 | -0,85 % | $133,79 | $135,04 | $132,98 | 2,41M |
| 2026-09-22 | $134,99 | -1,80 % | $137,96 | $138,31 | $134,72 | 2,11M |
| 2026-09-21 | $137,46 | +0,55 % | $137,14 | $138,41 | $136,63 | 1,38M |
| 2026-09-18 | $136,71 | -1,67 % | $138,50 | $139,54 | $136,71 | 3,12M |
| 2026-09-17 | $139,03 | +1,91 % | $138,11 | $139,14 | $137,65 | 1,35M |
| 2026-09-16 | $136,43 | -0,63 % | $136,51 | $138,60 | $135,84 | 1,11M |
| 2026-09-15 | $137,30 | -1,51 % | $137,92 | $139,21 | $136,46 | 1,30M |
| 2026-09-14 | $139,40 | +1,28 % | $138,70 | $140,40 | $137,43 | 2,30M |
| 2026-09-11 | $137,64 | +0,87 % | $137,44 | $138,70 | $136,27 | 1,86M |
| 2026-09-10 | $136,45 | +0,60 % | $135,47 | $137,15 | $135,16 | 2,13M |
| 2026-09-09 | $135,63 | -2,54 % | $139,36 | $140,19 | $135,52 | 858,10K |
| 2026-09-08 | $139,16 | -0,06 % | $138,50 | $140,45 | $138,50 | 1,14M |
| 2026-09-04 | $139,25 | -1,23 % | $140,25 | $141,84 | $139,14 | 967,30K |
| 2026-09-03 | $140,98 | +0,75 % | $141,29 | $141,63 | $139,57 | 1,00M |
| 2026-09-02 | $139,93 | -0,14 % | $139,75 | $140,67 | $137,92 | 1,17M |
| 2026-09-01 | $140,12 | -0,69 % | $141,08 | $141,96 | $138,95 | 1,56M |
| 2026-08-31 | $141,10 | -1,27 % | $141,97 | $142,47 | $139,88 | 1,22M |
| 2026-08-28 | $142,91 | +0,08 % | $143,32 | $143,79 | $142,72 | 813,30K |
| 2026-08-27 | $142,79 | -0,90 % | $144,43 | $145,28 | $142,51 | 1,01M |
| 2026-08-26 | $144,09 | -0,54 % | $144,81 | $145,81 | $143,82 | 725,70K |
| 2026-08-25 | $144,87 | -0,94 % | $146,19 | $146,99 | $144,35 | 868,30K |
| 2026-08-24 | $146,25 | -0,38 % | $146,03 | $147,79 | $144,89 | 781,90K |
| 2026-08-21 | $146,81 | -0,31 % | $147,40 | $147,62 | $146,16 | 644,30K |
| 2026-08-20 | $147,26 | -0,44 % | $146,69 | $148,38 | $146,47 | 664,80K |
| 2026-08-19 | $147,91 | +0,67 % | $147,97 | $149,97 | $147,56 | 796,30K |
| 2026-08-18 | $146,92 | +0,02 % | $148,70 | $148,81 | $146,85 | 731,70K |
| 2026-08-17 | $146,89 | -0,68 % | $147,24 | $147,70 | $146,23 | 731,40K |
| 2026-08-14 | $147,90 | -1,00 % | $148,75 | $149,99 | $147,87 | 851,00K |
| 2026-08-13 | $149,40 | +1,80 % | $147,87 | $149,55 | $147,26 | 574,20K |
| 2026-08-12 | $146,76 | +0,14 % | $146,53 | $147,41 | $145,25 | 821,40K |
| 2026-08-11 | $146,55 | -0,08 % | $145,99 | $147,68 | $145,76 | 561,30K |
| 2026-08-10 | $146,66 | -1,93 % | $148,30 | $148,30 | $145,34 | 810,40K |
| 2026-08-07 | $149,54 | 0,00 % | $149,49 | $151,35 | $148,86 | 872,60K |
| 2026-08-06 | $149,54 | -0,33 % | $152,60 | $152,60 | $149,21 | 965,00K |
| 2026-08-05 | $150,04 | +0,12 % | $150,34 | $150,44 | $148,49 | 898,50K |
| 2026-08-04 | $149,86 | +0,09 % | $148,38 | $150,16 | $147,35 | 1,21M |
| 2026-08-03 | $149,73 | +1,14 % | $149,00 | $150,87 | $148,82 | 1,69M |
| 2026-07-31 | $148,04 | -0,11 % | $148,20 | $148,88 | $145,72 | 1,58M |
| 2026-07-30 | $148,21 | -3,04 % | $152,84 | $152,84 | $146,50 | 2,02M |
| 2026-07-29 | $152,85 | +0,42 % | $155,63 | $158,88 | $152,30 | 2,78M |
| 2026-07-28 | $152,21 | +2,64 % | $149,52 | $153,34 | $149,19 | 1,97M |
| 2026-07-27 | $148,29 | +0,39 % | $146,95 | $150,66 | $146,95 | 1,50M |
| 2026-07-24 | $147,71 | +1,57 % | $146,67 | $148,35 | $144,42 | 1,05M |
| 2026-07-23 | $145,42 | +0,26 % | $144,22 | $146,60 | $144,17 | 1,67M |
| 2026-07-22 | $145,05 | -0,34 % | $145,47 | $146,14 | $144,27 | 1,83M |
| 2026-07-21 | $145,55 | -1,17 % | $146,99 | $147,43 | $144,77 | 1,19M |
| 2026-07-20 | $147,28 | -0,59 % | $147,89 | $147,89 | $145,94 | 770,90K |
| 2026-07-17 | $148,16 | -1,44 % | $150,39 | $152,72 | $147,62 | 843,50K |
| 2026-07-16 | $150,33 | +3,93 % | $145,35 | $150,46 | $144,82 | 1,17M |
| 2026-07-15 | $144,64 | -0,59 % | $146,47 | $147,73 | $144,39 | 1,18M |
| 2026-07-14 | $145,50 | +0,12 % | $146,08 | $146,25 | $145,09 | 1,09M |
| 2026-07-13 | $145,32 | +0,94 % | $144,14 | $146,19 | $144,14 | 871,00K |
| 2026-07-10 | $143,96 | +0,90 % | $143,20 | $144,50 | $142,58 | 876,90K |
| 2026-07-09 | $142,68 | -0,91 % | $144,16 | $145,36 | $142,31 | 758,70K |
| 2026-07-08 | $143,99 | -2,53 % | $146,95 | $146,95 | $143,53 | 716,80K |
| 2026-07-07 | $147,73 | +1,09 % | $147,07 | $149,53 | $146,57 | 561,40K |
| 2026-07-06 | $146,14 | -2,14 % | $148,95 | $148,95 | $144,94 | 716,40K |
| 2026-07-02 | $149,34 | +1,39 % | $148,85 | $149,70 | $147,98 | 782,30K |
| 2026-07-01 | $147,29 | +1,37 % | $145,74 | $148,02 | $145,74 | 971,20K |
| 2026-06-30 | $145,30 | -2,00 % | $146,78 | $146,78 | $144,78 | 1,36M |
| 2026-06-29 | $148,26 | -0,64 % | $148,47 | $148,47 | $146,46 | 1,00M |
| 2026-06-26 | $149,21 | +1,37 % | $148,02 | $149,63 | $147,76 | 1,67M |
| 2026-06-25 | $147,19 | +0,91 % | $146,90 | $147,54 | $144,05 | 1,32M |
| 2026-06-24 | $145,86 | -1,29 % | $149,03 | $149,09 | $144,57 | 1,70M |
| 2026-06-23 | $147,76 | +1,15 % | $146,56 | $148,52 | $145,77 | 1,27M |
| 2026-06-22 | $146,08 | +0,52 % | $144,49 | $146,98 | $144,49 | 1,38M |
| 2026-06-18 | $145,33 | +0,98 % | $145,05 | $146,60 | $144,24 | 2,61M |
| 2026-06-17 | $143,92 | -1,69 % | $145,50 | $146,23 | $142,78 | 1,56M |
| 2026-06-16 | $146,40 | -0,17 % | $149,07 | $149,32 | $146,18 | 1,38M |
| 2026-06-15 | $146,65 | -2,62 % | $149,95 | $149,95 | $146,49 | 1,25M |
| 2026-06-12 | $150,60 | +0,23 % | $149,58 | $151,70 | $149,07 | 890,10K |
| 2026-06-11 | $150,26 | +0,44 % | $150,52 | $151,65 | $148,69 | 1,31M |
| 2026-06-10 | $149,60 | +0,92 % | $148,31 | $151,75 | $148,31 | 1,31M |
| 2026-06-09 | $148,23 | +2,23 % | $146,32 | $150,40 | $146,02 | 1,66M |
| 2026-06-08 | $145,00 | -0,21 % | $145,91 | $145,91 | $143,91 | 858,10K |
| 2026-06-05 | $145,31 | -0,38 % | $144,99 | $147,56 | $144,70 | 1,32M |
| 2026-06-04 | $145,87 | +1,98 % | $145,49 | $146,52 | $143,89 | 747,30K |
| 2026-06-03 | $143,04 | +0,53 % | $142,62 | $145,64 | $142,57 | 1,21M |
| 2026-06-02 | $142,29 | +1,40 % | $140,44 | $142,34 | $139,88 | 818,30K |
| 2026-06-01 | $140,32 | -2,76 % | $142,87 | $143,44 | $140,24 | 729,30K |
| 2026-05-29 | $144,31 | -1,03 % | $144,90 | $145,57 | $143,30 | 1,29M |
| 2026-05-28 | $145,81 | +0,96 % | $144,23 | $147,22 | $142,48 | 796,30K |
| 2026-05-27 | $144,43 | +0,31 % | $144,32 | $145,73 | $143,27 | 822,30K |
| 2026-05-26 | $143,99 | +0,48 % | $143,43 | $144,60 | $142,50 | 967,70K |
| 2026-05-22 | $143,30 | -0,42 % | $144,58 | $145,43 | $142,28 | 801,90K |