Extra Space Storage Inc (EXR)

EXR
🏛️ Deutschland →
119.80
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 118.70 119.80 117.85 119.80 0.0M
2025-09-26 117.85 119.30 117.85 119.30 0.0M
2025-09-25 116.45 117.95 116.45 117.85 0.0M
2025-09-24 116.70 117.60 116.70 117.05 0.0M
2025-09-23 116.65 117.45 116.65 116.95 0.0M
2025-09-22 117.65 118.00 117.20 117.35 0.0M
2025-09-19 120.40 120.80 118.75 118.75 0.0M
2025-09-18 120.85 121.25 120.30 120.80 0.0M
2025-09-17 120.05 121.60 120.00 120.60 0.0M
2025-09-16 121.25 121.25 119.80 120.50 0.0M
2025-09-15 123.30 123.65 121.75 121.90 0.0M
2025-09-12 125.55 125.55 125.35 125.35 0.0M
2025-09-11 124.00 125.85 124.00 125.85 0.0M
2025-09-10 123.05 123.05 123.05 123.05 0.0M
2025-09-09 124.05 124.15 122.95 123.15 0.0M
2025-09-08 124.90 124.90 122.65 124.10 0.0M
2025-09-05 122.50 125.10 122.50 125.10 0.0M
2025-09-04 121.90 122.95 121.90 122.85 0.0M
2025-09-03 119.70 122.05 119.70 122.05 0.0M
2025-09-02 121.65 121.65 120.35 120.50 0.0M
2025-09-01 121.50 121.90 121.50 121.80 0.0M
2025-08-29 120.90 122.15 120.90 122.15 0.0M
2025-08-28 120.95 121.25 120.45 121.25 0.0M
2025-08-27 120.15 121.50 120.15 121.40 0.0M
2025-08-26 119.50 121.10 119.50 120.20 0.0M
2025-08-25 121.05 121.15 120.30 120.45 0.0M
2025-08-22 119.10 122.45 119.10 121.55 0.0M
2025-08-21 119.00 119.35 118.50 119.30 0.0M
2025-08-20 118.80 119.80 118.80 119.70 0.0M
2025-08-19 116.40 119.10 116.40 119.05 0.0M
2025-08-18 116.30 117.50 116.20 117.50 0.0M
2025-08-15 117.15 117.15 116.15 116.50 0.0M
2025-08-14 117.10 117.10 115.95 116.90 0.0M
2025-08-13 115.15 117.70 115.15 117.70 0.0M
2025-08-12 116.35 116.55 115.30 115.50 0.0M
2025-08-11 116.20 116.85 116.20 116.35 0.0M
2025-08-08 117.95 118.05 116.60 116.60 0.0M
2025-08-07 117.45 118.30 117.40 118.10 0.0M
2025-08-06 119.35 119.35 118.15 118.30 0.0M
2025-08-05 118.85 119.35 118.10 119.05 0.0M
2025-08-04 119.90 120.15 118.95 119.15 0.0M
2025-08-01 116.60 120.25 116.60 120.05 0.0M
2025-07-31 125.00 126.95 117.75 117.75 0.0M
2025-07-30 130.75 131.95 130.10 130.20 0.0M
2025-07-29 127.40 130.85 127.40 130.80 0.0M
2025-07-28 128.10 128.85 127.55 127.55 0.0M
2025-07-25 127.45 127.95 127.45 127.65 0.0M
2025-07-24 126.95 127.75 126.70 127.50 0.0M
2025-07-23 128.45 130.60 127.45 127.90 0.0M
2025-07-22 125.55 127.90 125.55 127.90 0.0M
2025-07-21 126.55 126.90 126.15 126.15 0.0M
2025-07-18 126.10 126.75 125.00 126.65 0.0M
2025-07-17 127.25 127.90 126.35 126.65 0.0M
2025-07-16 126.15 127.95 126.15 127.20 0.0M
2025-07-15 127.95 128.30 127.25 127.35 0.0M
2025-07-14 127.05 128.55 127.05 128.50 0.0M
2025-07-11 126.05 128.00 125.65 127.65 0.0M
2025-07-10 125.50 128.20 125.50 126.85 0.0M
2025-07-09 127.15 127.50 126.35 126.45 0.0M
2025-07-08 125.95 127.55 125.95 127.45 0.0M
2025-07-07 128.25 129.15 126.50 126.50 0.0M
2025-07-04 128.25 128.25 127.90 127.90 0.0M
2025-07-03 127.80 129.50 127.80 128.60 0.0M
2025-07-02 126.95 128.15 126.95 128.00 0.0M
2025-07-01 124.15 127.95 124.15 127.15 0.0M
2025-06-30 124.30 124.45 122.65 124.45 0.0M
2025-06-27 123.95 125.25 123.95 124.00 0.0M
2025-06-26 123.75 124.00 123.00 124.00 0.0M
2025-06-25 127.05 127.05 123.95 123.95 0.0M
2025-06-24 128.30 128.30 126.75 127.40 0.0M
2025-06-23 125.65 128.15 125.65 128.15 0.0M
2025-06-20 126.25 128.55 126.20 126.35 0.0M
2025-06-19 126.60 126.60 125.45 125.45 0.0M
2025-06-18 127.70 128.00 127.40 127.40 0.0M
2025-06-17 127.45 128.90 127.45 128.10 0.0M
2025-06-16 127.30 129.05 127.25 128.40 0.0M
2025-06-13 127.95 129.40 127.95 128.95 0.0M
2025-06-12 128.95 129.55 128.85 129.35 0.0M
2025-06-11 131.45 132.15 130.20 130.20 0.0M
2025-06-10 130.70 132.15 130.65 132.05 0.0M
2025-06-09 130.05 132.50 130.05 132.50 0.0M
2025-06-06 130.40 132.20 130.00 130.95 0.0M
2025-06-05 130.15 130.70 129.00 130.10 0.0M
2025-06-04 131.00 131.05 129.80 130.45 0.0M
2025-06-03 132.55 132.80 131.05 131.05 0.0M
2025-06-02 131.30 133.25 130.15 133.25 0.0M
2025-05-30 132.30 132.30 131.20 132.25 0.0M
2025-05-29 132.80 132.80 130.85 131.35 0.0M
2025-05-28 129.60 130.75 129.60 130.75 0.0M
2025-05-27 128.35 129.75 128.25 129.75 0.0M
2025-05-26 127.90 128.60 127.90 128.55 0.0M
2025-05-23 126.80 127.80 126.35 127.60 0.0M
2025-05-22 127.30 128.40 127.30 128.05 0.0M
2025-05-21 132.70 132.70 127.90 128.00 0.0M
2025-05-20 134.35 135.20 134.35 134.35 0.0M
2025-05-19 133.70 135.20 132.85 135.20 0.0M
2025-05-16 131.55 135.30 131.55 135.30 0.0M
2025-05-15 129.05 132.20 129.05 132.20 0.0M
2025-05-14 130.50 130.50 129.05 130.20 0.0M
2025-05-13 132.75 133.30 130.20 130.80 0.0M
2025-05-12 132.70 133.90 132.70 133.45 0.0M
2025-05-09 130.30 131.60 130.30 131.60 0.0M
2025-05-08 129.95 131.75 129.05 130.85 0.0M
2025-05-07 129.30 130.30 129.30 129.65 0.0M
2025-05-06 130.80 130.80 129.10 129.20 0.0M
2025-05-05 130.30 131.95 130.15 131.55 0.0M
2025-05-02 129.85 132.30 129.85 131.80 0.0M
2025-04-30 123.15 128.70 123.15 128.70 0.0M
2025-04-29 123.80 124.00 123.05 123.65 0.0M
2025-04-28 122.60 124.25 122.60 123.60 0.0M
2025-04-25 124.35 124.35 122.75 123.60 0.0M
2025-04-24 123.15 125.05 122.70 124.05 0.0M
2025-04-23 125.15 125.25 123.85 124.10 0.0M
2025-04-22 118.80 123.75 118.80 123.75 0.0M
2025-04-17 121.75 124.10 121.75 123.55 0.0M
2025-04-16 119.80 121.95 119.80 120.30 0.0M
2025-04-15 120.15 122.45 120.15 122.20 0.0M
2025-04-14 117.30 120.45 117.30 120.45 0.0M
2025-04-11 117.25 117.50 113.55 117.20 0.0M
2025-04-10 122.65 122.65 115.75 116.65 0.0M
2025-04-09 111.65 123.15 111.65 123.15 0.0M
2025-04-08 121.75 121.90 114.80 114.80 0.0M
2025-04-07 121.35 123.35 119.05 120.35 0.0M
2025-04-04 128.85 129.65 125.65 125.65 0.0M
2025-04-03 130.70 132.50 130.30 130.30 0.0M
2025-04-02 135.80 135.80 133.55 135.65 0.0M
2025-04-01 135.95 136.55 135.55 136.55 0.0M
2025-03-31 133.25 137.15 133.20 136.70 0.0M
2025-03-28 132.95 134.00 132.95 132.95 0.0M
2025-03-27 134.30 136.25 133.05 133.05 0.0M
2025-03-26 132.45 134.70 132.45 134.00 0.0M
2025-03-25 133.60 135.60 132.50 132.50 0.0M
2025-03-24 132.50 135.65 132.50 133.70 0.0M
2025-03-21 132.85 133.10 131.60 131.60 0.0M
2025-03-20 133.55 135.20 132.95 132.95 0.0M
2025-03-19 133.80 134.60 133.20 133.20 0.0M
2025-03-18 132.50 135.50 132.50 133.75 0.0M
2025-03-17 131.55 134.10 131.55 132.80 0.0M
2025-03-14 130.80 132.40 130.80 131.80 0.0M
2025-03-13 135.45 136.50 133.20 133.20 0.0M
2025-03-12 137.90 137.90 135.60 135.60 0.0M
2025-03-11 142.70 142.70 137.70 137.70 0.0M
2025-03-10 143.60 146.70 142.40 142.40 0.0M
2025-03-07 142.30 145.10 141.55 144.10 0.0M
2025-03-06 144.35 144.35 142.40 143.40 0.0M
2025-03-05 143.90 144.60 142.60 144.60 0.0M
2025-03-04 145.95 146.90 144.40 144.40 0.0M
2025-03-03 145.60 146.05 145.20 145.95 0.0M
2025-02-28 147.55 147.55 145.05 145.05 0.0M
2025-02-27 146.10 148.30 146.10 147.55 0.0M
2025-02-26 152.75 152.75 145.50 146.15 0.0M
2025-02-25 150.75 153.75 150.75 152.85 0.0M
2025-02-24 148.05 152.00 147.10 151.45 0.0M
2025-02-21 147.55 148.45 147.00 148.45 0.0M
2025-02-20 146.15 147.90 145.80 147.85 0.0M
2025-02-19 147.20 148.30 146.80 146.85 0.0M
2025-02-18 147.10 148.15 147.10 147.55 0.0M
2025-02-17 146.75 147.10 146.75 147.10 0.0M
2025-02-14 148.10 148.25 147.05 147.10 0.0M
2025-02-13 147.60 148.60 147.60 148.40 0.0M
2025-02-12 150.90 150.90 148.05 148.05 0.0M
2025-02-11 150.45 151.10 149.50 151.10 0.0M
2025-02-10 150.25 151.05 149.55 151.00 0.0M
2025-02-07 149.20 151.15 148.85 150.55 0.0M
2025-02-06 148.35 149.25 148.35 149.20 0.0M
2025-02-05 144.90 148.40 144.90 148.30 0.0M
2025-02-04 146.95 146.95 145.60 146.05 0.0M
2025-02-03 147.10 148.35 146.50 147.85 0.0M
2025-01-31 148.00 148.55 147.60 147.90 0.0M
2025-01-30 146.05 149.25 146.05 147.75 0.0M
2025-01-29 147.45 148.50 146.40 146.40 0.0M
2025-01-28 147.85 148.25 147.40 148.05 0.0M
2025-01-27 143.15 148.15 143.15 148.00 0.0M
2025-01-24 143.75 144.65 143.75 144.45 0.0M
2025-01-23 143.00 144.80 143.00 144.80 0.0M
2025-01-22 144.90 144.90 142.85 143.45 0.0M
2025-01-21 143.85 145.75 143.85 145.25 0.0M
2025-01-20 145.05 145.05 144.05 144.05 0.0M
2025-01-17 146.45 147.25 146.30 146.30 0.0M
2025-01-16 144.45 146.85 144.45 146.85 0.0M
2025-01-15 143.65 146.85 143.65 144.10 0.0M
2025-01-14 142.80 144.45 142.80 143.70 0.0M
2025-01-13 142.40 144.15 142.00 144.15 0.0M
2025-01-10 142.40 142.95 141.80 142.80 0.0M
2025-01-09 142.45 142.55 142.30 142.45 0.0M
2025-01-08 142.60 143.15 141.95 143.00 0.0M
2025-01-07 141.90 143.45 141.90 142.70 0.0M
2025-01-06 145.35 145.35 142.45 142.45 0.0M
2025-01-03 143.10 145.80 143.10 145.65 0.0M
2025-01-02 143.55 144.25 143.10 143.40 0.0M