Public Storage PSA
NYSE · Vereinigte Staaten · Finanzen
$282,84-2,74 (-0,96 %)
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 | $282,84 | -0,96 % | $286,77 | $286,77 | $281,91 | 988,70K |
| 2026-09-29 | $285,58 | +0,28 % | $283,08 | $286,66 | $282,74 | 823,80K |
| 2026-09-28 | $284,79 | -1,10 % | $287,13 | $289,14 | $283,09 | 963,80K |
| 2026-09-25 | $287,97 | +1,20 % | $284,19 | $288,67 | $283,32 | 730,60K |
| 2026-09-24 | $284,56 | -0,76 % | $287,51 | $288,20 | $284,24 | 766,20K |
| 2026-09-23 | $286,73 | -1,03 % | $287,59 | $290,39 | $286,01 | 986,00K |
| 2026-09-22 | $289,71 | -2,35 % | $297,65 | $297,89 | $289,20 | 1,23M |
| 2026-09-21 | $296,67 | +0,12 % | $296,88 | $298,92 | $294,90 | 649,90K |
| 2026-09-18 | $296,31 | -1,48 % | $300,52 | $302,06 | $295,29 | 1,72M |
| 2026-09-17 | $300,76 | +2,06 % | $298,07 | $301,06 | $295,94 | 723,90K |
| 2026-09-16 | $294,68 | -0,67 % | $296,99 | $299,75 | $293,85 | 804,40K |
| 2026-09-15 | $296,68 | +0,43 % | $292,96 | $298,25 | $290,84 | 1,03M |
| 2026-09-14 | $295,40 | -0,37 % | $297,57 | $301,30 | $294,64 | 794,60K |
| 2026-09-11 | $296,50 | +0,64 % | $296,85 | $297,77 | $293,15 | 683,10K |
| 2026-09-10 | $294,60 | 0,00 % | $294,27 | $296,06 | $292,61 | 883,40K |
| 2026-09-09 | $294,60 | -2,32 % | $301,10 | $302,81 | $293,85 | 735,00K |
| 2026-09-08 | $301,60 | -0,14 % | $301,68 | $303,79 | $300,01 | 741,80K |
| 2026-09-04 | $302,01 | -1,22 % | $304,78 | $306,50 | $301,60 | 512,10K |
| 2026-09-03 | $305,73 | +1,46 % | $303,51 | $310,50 | $299,85 | 835,40K |
| 2026-09-02 | $301,33 | -0,51 % | $300,89 | $302,79 | $296,69 | 872,30K |
| 2026-09-01 | $302,86 | -1,35 % | $306,89 | $308,75 | $300,92 | 1,35M |
| 2026-08-31 | $306,99 | -2,08 % | $310,93 | $310,94 | $305,39 | 1,45M |
| 2026-08-28 | $313,51 | +0,74 % | $312,47 | $314,52 | $310,52 | 533,70K |
| 2026-08-27 | $311,20 | -1,94 % | $314,64 | $317,40 | $311,02 | 701,90K |
| 2026-08-26 | $317,37 | -1,64 % | $322,49 | $323,92 | $317,10 | 736,10K |
| 2026-08-25 | $322,67 | -0,71 % | $324,79 | $326,10 | $320,29 | 720,70K |
| 2026-08-24 | $324,97 | +0,77 % | $321,75 | $325,05 | $319,77 | 666,10K |
| 2026-08-21 | $322,49 | -0,08 % | $324,04 | $324,04 | $321,19 | 539,10K |
| 2026-08-20 | $322,74 | -0,74 % | $324,83 | $325,81 | $321,54 | 510,30K |
| 2026-08-19 | $325,13 | +0,63 % | $325,70 | $329,87 | $323,88 | 720,50K |
| 2026-08-18 | $323,10 | -0,37 % | $327,83 | $328,25 | $322,99 | 618,90K |
| 2026-08-17 | $324,31 | -0,50 % | $323,08 | $325,10 | $321,46 | 623,00K |
| 2026-08-14 | $325,93 | -0,85 % | $329,19 | $329,49 | $325,17 | 519,30K |
| 2026-08-13 | $328,72 | +1,59 % | $324,35 | $329,22 | $323,81 | 687,60K |
| 2026-08-12 | $323,58 | -0,47 % | $323,97 | $326,00 | $321,75 | 789,00K |
| 2026-08-11 | $325,10 | -0,19 % | $324,56 | $327,40 | $322,06 | 622,70K |
| 2026-08-10 | $325,71 | -0,82 % | $323,95 | $327,00 | $319,97 | 903,50K |
| 2026-08-07 | $328,40 | +0,43 % | $326,40 | $330,43 | $324,00 | 978,90K |
| 2026-08-06 | $327,00 | -0,10 % | $330,77 | $330,77 | $325,16 | 991,40K |
| 2026-08-05 | $327,34 | +0,26 % | $328,00 | $329,05 | $322,93 | 569,10K |
| 2026-08-04 | $326,49 | +0,18 % | $325,00 | $327,30 | $320,53 | 922,80K |
| 2026-08-03 | $325,90 | +0,53 % | $327,00 | $330,28 | $324,79 | 840,80K |
| 2026-07-31 | $324,17 | +2,12 % | $318,16 | $326,26 | $313,55 | 1,38M |
| 2026-07-30 | $317,45 | -3,64 % | $323,62 | $325,93 | $307,59 | 1,78M |
| 2026-07-29 | $329,44 | -0,31 % | $331,00 | $335,55 | $328,51 | 1,66M |
| 2026-07-28 | $330,47 | +1,99 % | $328,55 | $335,05 | $327,08 | 1,78M |
| 2026-07-27 | $324,02 | +0,48 % | $321,92 | $329,72 | $321,57 | 1,11M |
| 2026-07-24 | $322,48 | +2,37 % | $317,21 | $323,83 | $316,97 | 1,36M |
| 2026-07-23 | $315,01 | +1,06 % | $310,61 | $316,98 | $309,06 | 1,67M |
| 2026-07-22 | $311,70 | +0,63 % | $311,00 | $312,27 | $309,43 | 1,14M |
| 2026-07-21 | $309,75 | -1,83 % | $315,00 | $315,58 | $307,56 | 3,68M |
| 2026-07-20 | $315,53 | -0,79 % | $317,17 | $317,17 | $313,33 | 1,02M |
| 2026-07-17 | $318,04 | -1,99 % | $323,58 | $328,92 | $317,42 | 1,07M |
| 2026-07-16 | $324,50 | +3,12 % | $316,07 | $324,58 | $315,17 | 1,33M |
| 2026-07-15 | $314,68 | -1,33 % | $319,06 | $322,83 | $313,69 | 981,70K |
| 2026-07-14 | $318,93 | -0,91 % | $324,10 | $324,58 | $318,93 | 1,33M |
| 2026-07-13 | $321,86 | +0,41 % | $319,99 | $324,95 | $319,72 | 999,40K |
| 2026-07-10 | $320,56 | +0,38 % | $320,06 | $320,86 | $316,62 | 624,50K |
| 2026-07-09 | $319,35 | -0,44 % | $321,42 | $323,53 | $318,70 | 807,80K |
| 2026-07-08 | $320,77 | -2,41 % | $327,12 | $327,61 | $319,69 | 815,70K |
| 2026-07-07 | $328,69 | +1,45 % | $325,35 | $330,81 | $324,90 | 705,10K |
| 2026-07-06 | $324,00 | -1,71 % | $329,51 | $329,64 | $321,43 | 845,80K |
| 2026-07-02 | $329,64 | +2,04 % | $324,54 | $329,74 | $323,44 | 963,40K |
| 2026-07-01 | $323,04 | +1,49 % | $318,09 | $324,61 | $318,08 | 613,00K |
| 2026-06-30 | $318,31 | -1,89 % | $320,88 | $321,08 | $316,29 | 982,50K |
| 2026-06-29 | $324,45 | +0,02 % | $322,62 | $324,76 | $318,90 | 954,40K |
| 2026-06-26 | $324,39 | +1,14 % | $321,84 | $327,48 | $321,00 | 1,23M |
| 2026-06-25 | $320,74 | +0,89 % | $319,74 | $321,72 | $315,16 | 778,90K |
| 2026-06-24 | $317,92 | -1,05 % | $323,95 | $323,95 | $313,60 | 1,84M |
| 2026-06-23 | $321,29 | +0,33 % | $322,67 | $325,87 | $319,74 | 1,03M |
| 2026-06-22 | $320,22 | +0,66 % | $317,46 | $323,00 | $317,27 | 932,00K |
| 2026-06-18 | $318,12 | +1,77 % | $318,72 | $320,31 | $314,61 | 1,25M |
| 2026-06-17 | $312,58 | -2,37 % | $318,42 | $320,20 | $311,23 | 804,30K |
| 2026-06-16 | $320,17 | -0,25 % | $322,50 | $325,51 | $319,16 | 821,80K |
| 2026-06-15 | $320,98 | -1,52 % | $322,80 | $326,53 | $319,74 | 1,20M |
| 2026-06-12 | $325,94 | +0,38 % | $325,52 | $328,57 | $323,99 | 876,10K |
| 2026-06-11 | $324,71 | +0,26 % | $325,10 | $327,67 | $321,87 | 1,12M |
| 2026-06-10 | $323,87 | +0,31 % | $323,75 | $331,79 | $322,86 | 1,63M |
| 2026-06-09 | $322,86 | +3,79 % | $312,00 | $324,56 | $311,70 | 1,29M |
| 2026-06-08 | $311,08 | +0,45 % | $310,29 | $311,92 | $308,00 | 696,50K |
| 2026-06-05 | $309,68 | +0,98 % | $305,44 | $312,46 | $303,64 | 842,90K |
| 2026-06-04 | $306,66 | +1,55 % | $306,75 | $308,16 | $302,94 | 782,30K |
| 2026-06-03 | $301,97 | +0,95 % | $298,93 | $305,05 | $298,38 | 823,60K |
| 2026-06-02 | $299,14 | +1,13 % | $295,62 | $299,84 | $294,90 | 663,10K |
| 2026-06-01 | $295,80 | -2,60 % | $299,09 | $301,24 | $295,67 | 731,20K |
| 2026-05-29 | $303,69 | -1,80 % | $307,13 | $308,25 | $303,69 | 1,49M |
| 2026-05-28 | $309,25 | +0,80 % | $305,67 | $311,83 | $302,53 | 768,00K |
| 2026-05-27 | $306,79 | +0,76 % | $305,93 | $309,89 | $304,58 | 747,30K |
| 2026-05-26 | $304,47 | -0,26 % | $305,82 | $307,44 | $303,32 | 929,30K |
| 2026-05-22 | $305,25 | +0,09 % | $306,79 | $308,62 | $303,19 | 675,50K |