32,415€
-0,17%
Echtzeit-Aktienkurs STAG Industrial Inc.
Bid:
Ask:
Aktienkurse zur STAG Industrial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 32,38 | 32,77 | 32,04 | 32,41 | -0,18% | 128,00 |
| 24.04.2024 | 33,14 | 33,20 | 32,44 | 32,47 | -1,83% | 103,00 |
| 23.04.2024 | 33,17 | 33,53 | 32,78 | 33,08 | -0,33% | 600,00 |
| 22.04.2024 | 33,17 | 33,33 | 32,55 | 33,19 | 1,24% | 498,00 |
| 19.04.2024 | 32,09 | 32,83 | 31,85 | 32,78 | 1,50% | 1.191,00 |
| 18.04.2024 | 32,69 | 33,11 | 32,03 | 32,30 | -1,09% | 246,00 |
| 17.04.2024 | 33,63 | 33,93 | 32,31 | 32,65 | -2,77% | 983,00 |
| 16.04.2024 | 34,10 | 34,41 | 33,50 | 33,58 | -1,42% | 1.000,00 |
| 15.04.2024 | 35,29 | 35,30 | 33,98 | 34,07 | -2,27% | 440,00 |
| 12.04.2024 | 34,92 | 35,11 | 34,33 | 34,86 | -0,03% | 338,00 |
| 11.04.2024 | 34,60 | 35,03 | 34,19 | 34,87 | 0,55% | 382,00 |
| 10.04.2024 | 35,32 | 35,42 | 34,29 | 34,68 | -1,67% | 458,00 |
| 09.04.2024 | 35,16 | 35,50 | 34,76 | 35,27 | 0,37% | 144,00 |
| 08.04.2024 | 34,59 | 35,15 | 34,22 | 35,14 | 1,59% | 736,00 |
| 05.04.2024 | 34,39 | 34,79 | 34,02 | 34,59 | 0,76% | 524,00 |
| 04.04.2024 | 34,63 | 35,03 | 34,21 | 34,33 | -0,44% | 142,00 |
| 03.04.2024 | 34,49 | 34,91 | 34,23 | 34,48 | -0,38% | 270,00 |
| 02.04.2024 | 35,05 | 35,42 | 34,23 | 34,61 | -2,59% | 995,00 |
| 28.03.2024 | 35,18 | 35,78 | 35,18 | 35,53 | 0,92% | 235,00 |
| 27.03.2024 | 34,70 | 35,33 | 34,65 | 35,20 | 1,44% | 168,00 |
| 26.03.2024 | 34,88 | 35,10 | 34,68 | 34,70 | -0,57% | 233,00 |
| 25.03.2024 | 35,30 | 35,43 | 34,85 | 34,90 | -1,34% | 924,00 |
| 22.03.2024 | 35,33 | 35,55 | 35,10 | 35,38 | 0,35% | 269,00 |
| 21.03.2024 | 34,63 | 35,28 | 34,63 | 35,25 | 2,03% | 69,00 |
| 20.03.2024 | 34,03 | 34,68 | 33,93 | 34,55 | 1,39% | 151,00 |
| 19.03.2024 | 34,18 | 34,35 | 33,85 | 34,08 | -0,22% | 1.045,00 |
| 18.03.2024 | 34,18 | 34,58 | 34,08 | 34,15 | 0,00% | 713,00 |
| 15.03.2024 | 34,25 | 34,35 | 33,93 | 34,15 | -0,29% | 383,00 |
| 14.03.2024 | 34,80 | 34,93 | 33,93 | 34,25 | -1,51% | 72,00 |
| 13.03.2024 | 34,73 | 35,03 | 34,60 | 34,78 | 0,07% | 2.213,00 |
| 12.03.2024 | 34,85 | 34,98 | 34,53 | 34,75 | -0,43% | 549,00 |
| 11.03.2024 | 34,53 | 34,90 | 34,10 | 34,90 | 1,01% | 405,00 |
| 08.03.2024 | 33,80 | 34,60 | 33,50 | 34,55 | 2,14% | 189,00 |
| 07.03.2024 | 34,23 | 34,68 | 33,73 | 33,83 | -1,31% | 451,00 |
| 06.03.2024 | 34,50 | 34,65 | 33,85 | 34,28 | 0,29% | 251,00 |
| 05.03.2024 | 34,38 | 34,75 | 34,03 | 34,18 | -0,73% | 86,00 |
| 04.03.2024 | 34,55 | 34,78 | 33,85 | 34,43 | -0,72% | 381,00 |
| 01.03.2024 | 34,43 | 34,73 | 33,70 | 34,68 | 0,80% | 936,00 |
| 29.02.2024 | 34,23 | 34,90 | 33,90 | 34,40 | 0,29% | 464,00 |
| 28.02.2024 | 34,23 | 34,70 | 34,03 | 34,30 | -0,07% | 159,00 |
| 27.02.2024 | 34,88 | 35,20 | 34,23 | 34,33 | -1,65% | 254,00 |
| 26.02.2024 | 35,05 | 35,33 | 34,65 | 34,90 | -1,48% | 754,00 |
| 23.02.2024 | 35,83 | 36,10 | 35,40 | 35,43 | -0,91% | 655,00 |
| 22.02.2024 | 35,53 | 35,85 | 35,15 | 35,75 | 0,63% | 116,00 |
| 21.02.2024 | 35,78 | 36,00 | 35,43 | 35,53 | -0,84% | 1.312,00 |
| 20.02.2024 | 35,85 | 36,35 | 35,40 | 35,83 | -0,28% | 1.515,00 |
| 19.02.2024 | 35,95 | 36,65 | 35,60 | 35,93 | -1,17% | 551,00 |
| 16.02.2024 | 36,30 | 36,48 | 35,75 | 36,35 | 0,14% | 427,00 |
| 15.02.2024 | 35,70 | 36,30 | 35,30 | 36,30 | 2,04% | 694,00 |
| 14.02.2024 | 34,93 | 35,85 | 34,50 | 35,58 | 1,79% | 815,00 |
| 13.02.2024 | 34,83 | 35,15 | 33,78 | 34,95 | 0,36% | 152,00 |
| 12.02.2024 | 34,78 | 35,20 | 34,25 | 34,83 | 0,07% | 1.898,00 |
| 09.02.2024 | 34,78 | 35,20 | 34,45 | 34,80 | -0,07% | 505,00 |
| 08.02.2024 | 34,25 | 35,08 | 33,45 | 34,83 | 1,68% | 1.143,00 |
| 07.02.2024 | 34,88 | 35,20 | 34,20 | 34,25 | -1,93% | 1.122,00 |
| 06.02.2024 | 34,33 | 34,95 | 34,18 | 34,93 | 1,45% | 797,00 |
| 05.02.2024 | 35,15 | 35,20 | 34,15 | 34,43 | -1,15% | 513,00 |
| 02.02.2024 | 34,73 | 35,15 | 34,03 | 34,83 | 0,36% | 447,00 |
| 01.02.2024 | 34,23 | 35,05 | 33,83 | 34,70 | 1,39% | 1.364,00 |
| 31.01.2024 | 34,68 | 35,00 | 34,03 | 34,23 | -1,01% | 127,00 |
| 30.01.2024 | 35,13 | 35,70 | 34,58 | 34,58 | -1,98% | 818,00 |
| 29.01.2024 | 34,98 | 35,33 | 34,85 | 35,28 | 0,86% | 436,00 |
| 26.01.2024 | 34,78 | 35,08 | 34,40 | 34,98 | 0,21% | 317,00 |
| 25.01.2024 | 34,53 | 35,13 | 34,20 | 34,90 | 1,23% | 329,00 |
| 24.01.2024 | 35,23 | 35,63 | 34,38 | 34,48 | -2,13% | 770,00 |
| 23.01.2024 | 35,38 | 35,90 | 35,05 | 35,23 | -0,77% | 341,00 |
| 22.01.2024 | 34,30 | 35,63 | 34,30 | 35,50 | 1,79% | 1.183,00 |
| 19.01.2024 | 34,10 | 35,08 | 33,85 | 34,88 | 1,90% | 107,00 |
| 18.01.2024 | 34,38 | 34,90 | 33,90 | 34,23 | -0,73% | 832,00 |
| 17.01.2024 | 34,70 | 35,20 | 34,18 | 34,48 | -1,71% | 595,00 |
| 16.01.2024 | 35,25 | 35,60 | 34,83 | 35,08 | -0,14% | 681,00 |
| 15.01.2024 | 35,18 | 35,30 | 34,85 | 35,13 | -0,21% | 412,00 |
| 12.01.2024 | 34,93 | 35,38 | 34,73 | 35,20 | 0,72% | 336,00 |
| 11.01.2024 | 35,33 | 35,63 | 34,83 | 34,95 | -0,92% | 74,00 |
| 10.01.2024 | 35,28 | 35,55 | 34,90 | 35,28 | -0,14% | 141,00 |
| 09.01.2024 | 35,55 | 35,90 | 35,05 | 35,33 | -0,70% | 2.062,00 |
| 08.01.2024 | 35,20 | 35,65 | 34,70 | 35,58 | 0,99% | 1.314,00 |
| 05.01.2024 | 35,30 | 35,70 | 34,65 | 35,23 | -0,14% | 167,00 |
| 04.01.2024 | 35,60 | 35,95 | 35,05 | 35,28 | -0,91% | 654,00 |
| 03.01.2024 | 36,10 | 36,55 | 35,53 | 35,60 | -1,66% | 128,00 |
| 02.01.2024 | 35,60 | 36,28 | 35,30 | 36,20 | 1,69% | 1.606,00 |
| 29.12.2023 | 35,78 | 36,00 | 35,33 | 35,60 | -0,35% | 683,00 |
| 28.12.2023 | 35,28 | 35,73 | 34,90 | 35,73 | 0,99% | 886,00 |
| 27.12.2023 | 35,10 | 35,75 | 35,05 | 35,38 | 0,21% | 857,00 |
| 22.12.2023 | 35,13 | 35,55 | 34,75 | 35,30 | 0,21% | 605,00 |
| 21.12.2023 | 35,23 | 35,40 | 34,65 | 35,23 | 0,57% | 1.244,00 |
| 20.12.2023 | 35,43 | 35,75 | 35,03 | 35,03 | -0,92% | 539,00 |
| 19.12.2023 | 35,28 | 35,85 | 35,03 | 35,35 | 0,00% | 513,00 |
| 18.12.2023 | 35,48 | 36,05 | 35,25 | 35,35 | -0,35% | 1.118,00 |
| 15.12.2023 | 35,58 | 36,15 | 35,20 | 35,48 | 0,00% | 2.086,00 |
| 14.12.2023 | 35,23 | 35,80 | 34,93 | 35,48 | 0,71% | 1.864,00 |
| 13.12.2023 | 33,95 | 35,40 | 33,75 | 35,23 | 3,60% | 2.009,00 |
| 12.12.2023 | 33,73 | 34,15 | 33,40 | 34,00 | 0,59% | 414,00 |
| 11.12.2023 | 33,65 | 33,95 | 33,35 | 33,80 | 0,60% | 1.209,00 |
| 08.12.2023 | 33,58 | 33,85 | 33,28 | 33,60 | 0,07% | 189,00 |
| 07.12.2023 | 33,53 | 33,80 | 33,15 | 33,58 | 0,07% | 792,00 |
| 06.12.2023 | 33,50 | 33,90 | 33,30 | 33,55 | 0,30% | 741,00 |
| 05.12.2023 | 33,93 | 34,20 | 33,33 | 33,45 | -1,62% | 1.973,00 |
| 04.12.2023 | 33,45 | 34,03 | 32,95 | 34,00 | 1,57% | 885,00 |
| 01.12.2023 | 32,90 | 33,53 | 32,60 | 33,48 | 1,52% | 883,00 |