32,010€
1,91%
Echtzeit-Aktienkurs Stag Industrial
Bid:
Ask:
Aktienkurse zur Stag Industrial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 31,88 | 32,34 | 31,56 | 32,30 | 2,83% | 700,00 |
| 30.05.2024 | 31,60 | 32,02 | 31,41 | 31,41 | -0,95% | - |
| 29.05.2024 | 32,05 | 32,11 | 31,43 | 31,71 | -0,83% | 240,00 |
| 28.05.2024 | 33,47 | 33,47 | 31,89 | 31,98 | -4,24% | 505,00 |
| 27.05.2024 | 32,61 | 34,07 | 32,60 | 33,39 | 3,15% | 1.250,00 |
| 24.05.2024 | 32,66 | 32,66 | 32,32 | 32,37 | -0,31% | - |
| 23.05.2024 | 33,30 | 33,35 | 32,35 | 32,47 | -2,36% | 175,00 |
| 22.05.2024 | 33,23 | 33,31 | 32,91 | 33,26 | 0,39% | 210,00 |
| 21.05.2024 | 33,47 | 33,68 | 33,10 | 33,13 | -0,66% | - |
| 20.05.2024 | 33,41 | 33,82 | 33,22 | 33,35 | -0,39% | - |
| 17.05.2024 | 33,19 | 33,79 | 33,19 | 33,48 | -0,18% | - |
| 16.05.2024 | 33,37 | 33,69 | 33,24 | 33,54 | 0,55% | - |
| 15.05.2024 | 32,88 | 33,67 | 32,88 | 33,35 | 1,46% | - |
| 14.05.2024 | 32,78 | 33,09 | 32,57 | 32,87 | 0,27% | 4,00 |
| 13.05.2024 | 32,58 | 33,17 | 32,58 | 32,78 | -0,32% | - |
| 10.05.2024 | 33,19 | 33,27 | 32,68 | 32,89 | -0,50% | - |
| 09.05.2024 | 32,54 | 33,08 | 32,36 | 33,05 | 1,54% | - |
| 08.05.2024 | 33,01 | 33,03 | 32,46 | 32,55 | -1,26% | - |
| 07.05.2024 | 32,33 | 33,10 | 32,32 | 32,97 | 2,00% | 30,00 |
| 06.05.2024 | 32,82 | 33,13 | 32,20 | 32,32 | -1,21% | - |
| 03.05.2024 | 32,78 | 33,33 | 32,60 | 32,72 | 0,37% | 10,00 |
| 02.05.2024 | 32,75 | 33,00 | 32,47 | 32,60 | 1,15% | - |
| 30.04.2024 | 32,36 | 32,46 | 31,89 | 32,23 | -0,32% | - |
| 29.04.2024 | 32,13 | 32,57 | 32,11 | 32,33 | -0,68% | - |
| 26.04.2024 | 32,26 | 32,69 | 32,11 | 32,55 | 1,12% | 118,00 |
| 25.04.2024 | 32,37 | 32,58 | 31,91 | 32,19 | -0,83% | 800,00 |
| 24.04.2024 | 32,81 | 33,20 | 32,44 | 32,46 | -1,86% | - |
| 23.04.2024 | 33,17 | 33,49 | 32,88 | 33,08 | -0,33% | - |
| 22.04.2024 | 32,85 | 33,19 | 32,66 | 33,19 | 1,20% | 81,00 |
| 19.04.2024 | 32,09 | 32,79 | 31,93 | 32,79 | 1,49% | - |
| 18.04.2024 | 32,69 | 32,94 | 32,04 | 32,31 | -0,98% | - |
| 17.04.2024 | 33,62 | 33,77 | 32,31 | 32,63 | -2,68% | - |
| 16.04.2024 | 34,10 | 34,28 | 33,53 | 33,53 | -1,54% | - |
| 15.04.2024 | 34,95 | 35,08 | 33,98 | 34,06 | -2,38% | - |
| 12.04.2024 | 34,94 | 35,12 | 34,64 | 34,89 | 0,06% | - |
| 11.04.2024 | 34,60 | 35,00 | 34,37 | 34,87 | 1,65% | - |
| 10.04.2024 | 34,97 | 35,38 | 34,29 | 34,30 | -2,75% | - |
| 09.04.2024 | 34,81 | 35,35 | 34,81 | 35,27 | 0,28% | - |
| 08.04.2024 | 34,59 | 35,17 | 34,56 | 35,17 | 1,60% | - |
| 05.04.2024 | 34,40 | 34,62 | 34,24 | 34,62 | 0,82% | - |
| 04.04.2024 | 34,29 | 35,03 | 34,21 | 34,34 | -0,39% | - |
| 03.04.2024 | 34,48 | 34,70 | 34,32 | 34,47 | -0,32% | - |
| 02.04.2024 | 35,05 | 35,23 | 34,23 | 34,58 | -3,27% | - |
| 28.03.2024 | 35,15 | 35,83 | 35,13 | 35,75 | 0,99% | - |
| 27.03.2024 | 34,65 | 35,40 | 34,65 | 35,40 | 1,80% | - |
| 26.03.2024 | 34,85 | 35,25 | 34,53 | 34,78 | 0,51% | - |
| 25.03.2024 | 35,25 | 35,55 | 34,60 | 34,60 | -1,98% | - |
| 22.03.2024 | 35,28 | 35,95 | 35,10 | 35,30 | -0,49% | - |
| 21.03.2024 | 34,60 | 35,68 | 34,60 | 35,48 | 3,43% | 14,00 |
| 20.03.2024 | 34,03 | 34,68 | 33,80 | 34,30 | 0,81% | - |
| 19.03.2024 | 34,15 | 34,43 | 33,93 | 34,03 | -1,45% | - |
| 18.03.2024 | 34,18 | 34,58 | 33,98 | 34,53 | 0,58% | - |
| 15.03.2024 | 34,25 | 34,45 | 33,80 | 34,33 | 0,44% | - |
| 14.03.2024 | 34,83 | 34,93 | 33,93 | 34,18 | -1,30% | - |
| 13.03.2024 | 34,70 | 35,18 | 34,33 | 34,63 | -0,43% | - |
| 12.03.2024 | 34,85 | 35,08 | 34,28 | 34,78 | -0,36% | - |
| 11.03.2024 | 34,53 | 35,30 | 34,18 | 34,90 | 1,45% | - |
| 08.03.2024 | 33,50 | 34,78 | 33,50 | 34,40 | 1,78% | - |
| 07.03.2024 | 34,20 | 34,85 | 33,55 | 33,80 | -1,39% | 1.120,00 |
| 06.03.2024 | 34,18 | 34,53 | 33,85 | 34,28 | -0,22% | - |
| 05.03.2024 | 34,05 | 34,75 | 33,90 | 34,35 | -0,22% | - |
| 04.03.2024 | 34,53 | 34,78 | 33,70 | 34,43 | -0,58% | - |
| 01.03.2024 | 34,10 | 34,88 | 33,75 | 34,63 | 0,73% | - |
| 29.02.2024 | 34,23 | 34,88 | 34,13 | 34,38 | 0,29% | - |
| 28.02.2024 | 34,23 | 34,73 | 33,88 | 34,28 | -0,22% | - |
| 27.02.2024 | 34,88 | 35,65 | 34,10 | 34,35 | -1,51% | - |
| 26.02.2024 | 35,05 | 35,43 | 34,63 | 34,88 | -1,48% | 240,00 |
| 23.02.2024 | 35,83 | 35,98 | 35,23 | 35,40 | -1,05% | - |
| 22.02.2024 | 35,20 | 35,98 | 35,18 | 35,78 | 0,77% | - |
| 21.02.2024 | 35,45 | 36,13 | 35,28 | 35,50 | -0,91% | - |
| 20.02.2024 | 35,55 | 36,48 | 35,43 | 35,83 | -0,28% | - |
| 19.02.2024 | 36,30 | 36,35 | 35,93 | 35,93 | -0,96% | - |
| 16.02.2024 | 35,95 | 36,58 | 35,75 | 36,28 | -0,07% | - |
| 15.02.2024 | 35,70 | 36,48 | 35,53 | 36,30 | 1,82% | 20,00 |
| 14.02.2024 | 34,93 | 36,03 | 34,35 | 35,65 | 2,37% | - |
| 13.02.2024 | 34,78 | 35,18 | 33,63 | 34,83 | 0,00% | 6,00 |
| 12.02.2024 | 34,45 | 35,40 | 34,45 | 34,83 | -0,36% | 600,00 |
| 09.02.2024 | 34,78 | 35,23 | 34,40 | 34,95 | 0,94% | - |
| 08.02.2024 | 34,25 | 35,23 | 33,60 | 34,63 | 0,95% | 400,00 |
| 07.02.2024 | 34,88 | 35,03 | 34,18 | 34,30 | -1,72% | - |
| 06.02.2024 | 34,00 | 35,13 | 34,00 | 34,90 | 1,53% | - |
| 05.02.2024 | 34,83 | 35,00 | 33,98 | 34,38 | -1,86% | - |
| 02.02.2024 | 34,40 | 35,18 | 33,88 | 35,03 | 0,94% | - |
| 01.02.2024 | 33,90 | 35,05 | 33,65 | 34,70 | 1,54% | - |
| 31.01.2024 | 34,35 | 34,93 | 33,90 | 34,18 | -1,16% | 12,00 |
| 30.01.2024 | 34,80 | 35,45 | 34,38 | 34,58 | -0,79% | - |
| 29.01.2024 | 34,98 | 35,53 | 34,85 | 34,85 | -0,36% | - |
| 26.01.2024 | 34,78 | 35,23 | 34,48 | 34,98 | 0,29% | - |
| 25.01.2024 | 34,53 | 35,33 | 34,48 | 34,88 | 0,65% | - |
| 24.01.2024 | 34,95 | 35,63 | 34,23 | 34,65 | -1,49% | - |
| 23.01.2024 | 35,05 | 35,98 | 34,98 | 35,18 | -0,92% | - |
| 22.01.2024 | 34,63 | 35,83 | 34,53 | 35,50 | 1,72% | - |
| 19.01.2024 | 33,80 | 35,23 | 33,80 | 34,90 | 2,12% | - |
| 18.01.2024 | 34,05 | 34,85 | 33,75 | 34,18 | -0,80% | - |
| 17.01.2024 | 35,03 | 35,18 | 34,03 | 34,45 | -1,85% | - |
| 16.01.2024 | 35,13 | 35,58 | 34,68 | 35,10 | -0,14% | - |
| 15.01.2024 | 35,23 | 35,28 | 35,03 | 35,15 | -0,21% | 130,00 |
| 12.01.2024 | 34,60 | 35,55 | 34,58 | 35,23 | 0,86% | - |
| 11.01.2024 | 35,33 | 35,63 | 34,68 | 34,93 | -1,06% | - |
| 10.01.2024 | 35,28 | 35,73 | 34,98 | 35,30 | 0,50% | - |