34,890$
1,48%
Echtzeit-Aktienkurs Stag Industrial
Bid:
Ask:
Aktienkurse zur Stag Industrial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 34,49 | 35,05 | 34,46 | 34,93 | 1,60% | 1.477.328,00 |
| 18.04.2024 | 34,90 | 35,05 | 34,11 | 34,38 | -1,29% | 1.251.139,00 |
| 17.04.2024 | 35,52 | 35,52 | 34,37 | 34,83 | -2,22% | 1.768.847,00 |
| 16.04.2024 | 36,03 | 36,08 | 35,62 | 35,62 | -1,60% | 1.159.233,00 |
| 15.04.2024 | 37,35 | 37,35 | 36,08 | 36,20 | -2,40% | 813.580,00 |
| 12.04.2024 | 37,30 | 37,37 | 36,89 | 37,09 | -0,80% | 567.188,00 |
| 11.04.2024 | 37,50 | 37,56 | 36,96 | 37,39 | 0,56% | 716.392,00 |
| 10.04.2024 | 37,24 | 37,30 | 36,87 | 37,18 | -2,97% | 951.613,00 |
| 09.04.2024 | 38,35 | 38,39 | 37,99 | 38,32 | 0,37% | 1.077.706,00 |
| 08.04.2024 | 37,67 | 38,21 | 37,59 | 38,18 | 1,79% | 650.269,00 |
| 05.04.2024 | 37,11 | 37,53 | 37,02 | 37,51 | 0,83% | 654.058,00 |
| 04.04.2024 | 37,61 | 37,85 | 37,08 | 37,20 | -0,32% | 573.111,00 |
| 03.04.2024 | 37,13 | 37,53 | 37,06 | 37,32 | 0,21% | 898.442,00 |
| 02.04.2024 | 37,33 | 37,33 | 36,85 | 37,24 | -1,06% | 795.078,00 |
| 01.04.2024 | 38,51 | 38,51 | 37,50 | 37,64 | -2,08% | 870.528,00 |
| 28.03.2024 | 38,23 | 38,59 | 38,18 | 38,44 | 0,92% | 936.861,00 |
| 27.03.2024 | 37,82 | 38,21 | 37,65 | 38,09 | 1,38% | 865.360,00 |
| 26.03.2024 | 37,90 | 38,00 | 37,55 | 37,57 | -0,71% | 1.483.736,00 |
| 25.03.2024 | 38,28 | 38,35 | 37,83 | 37,84 | -0,99% | 984.538,00 |
| 22.03.2024 | 38,34 | 38,45 | 37,97 | 38,22 | -0,16% | 1.220.959,00 |
| 21.03.2024 | 37,95 | 38,30 | 37,82 | 38,28 | 1,35% | 809.756,00 |
| 20.03.2024 | 36,95 | 37,79 | 36,78 | 37,77 | 2,05% | 1.170.900,00 |
| 19.03.2024 | 37,13 | 37,28 | 36,84 | 37,01 | -0,27% | 818.733,00 |
| 18.03.2024 | 37,19 | 37,60 | 37,09 | 37,11 | -0,27% | 894.349,00 |
| 15.03.2024 | 36,95 | 37,41 | 36,87 | 37,21 | -0,29% | 2.048.738,00 |
| 14.03.2024 | 38,00 | 38,00 | 36,91 | 37,32 | -1,92% | 1.055.793,00 |
| 13.03.2024 | 38,03 | 38,34 | 37,88 | 38,05 | 0,24% | 1.601.811,00 |
| 12.03.2024 | 38,03 | 38,13 | 37,68 | 37,96 | -0,47% | 1.079.370,00 |
| 11.03.2024 | 37,77 | 38,14 | 37,46 | 38,14 | 0,87% | 1.591.866,00 |
| 08.03.2024 | 37,38 | 37,85 | 37,34 | 37,81 | 2,19% | 1.260.463,00 |
| 07.03.2024 | 37,60 | 37,70 | 36,88 | 37,00 | -0,94% | 961.112,00 |
| 06.03.2024 | 37,31 | 37,49 | 37,05 | 37,35 | 0,62% | 1.335.062,00 |
| 05.03.2024 | 37,30 | 37,60 | 36,92 | 37,12 | -0,72% | 836.976,00 |
| 04.03.2024 | 37,44 | 37,58 | 36,75 | 37,39 | -0,35% | 1.039.936,00 |
| 01.03.2024 | 37,03 | 37,64 | 36,67 | 37,52 | 1,02% | 1.213.253,00 |
| 29.02.2024 | 37,51 | 37,58 | 37,06 | 37,14 | 0,05% | 1.441.565,00 |
| 28.02.2024 | 36,90 | 37,45 | 36,86 | 37,12 | -0,19% | 1.214.677,00 |
| 27.02.2024 | 38,14 | 38,19 | 37,13 | 37,19 | -1,77% | 1.806.458,00 |
| 26.02.2024 | 38,19 | 38,26 | 37,76 | 37,86 | -1,17% | 830.783,00 |
| 23.02.2024 | 38,74 | 38,77 | 38,30 | 38,31 | -1,08% | 812.620,00 |
| 22.02.2024 | 38,60 | 38,74 | 38,21 | 38,73 | 0,81% | 827.692,00 |
| 21.02.2024 | 38,72 | 38,88 | 38,32 | 38,42 | -0,72% | 1.093.748,00 |
| 20.02.2024 | 38,75 | 39,27 | 38,55 | 38,70 | -1,02% | 1.492.884,00 |
| 16.02.2024 | 38,88 | 39,25 | 38,66 | 39,10 | -0,05% | 2.126.363,00 |
| 15.02.2024 | 38,51 | 39,12 | 38,51 | 39,12 | 2,30% | 1.947.541,00 |
| 14.02.2024 | 36,88 | 38,46 | 36,88 | 38,24 | 2,11% | 2.626.235,00 |
| 13.02.2024 | 36,50 | 37,50 | 36,20 | 37,45 | -0,13% | 1.975.596,00 |
| 12.02.2024 | 37,55 | 37,93 | 37,46 | 37,50 | -0,08% | 1.021.121,00 |
| 09.02.2024 | 37,57 | 37,79 | 37,30 | 37,53 | 0,05% | 1.182.554,00 |
| 08.02.2024 | 36,92 | 37,79 | 36,92 | 37,51 | 1,60% | 1.070.096,00 |
| 07.02.2024 | 37,51 | 37,51 | 36,87 | 36,92 | -1,60% | 769.059,00 |
| 06.02.2024 | 36,93 | 37,60 | 36,83 | 37,52 | 1,60% | 1.019.394,00 |
| 05.02.2024 | 37,10 | 37,24 | 36,65 | 36,93 | -1,81% | 966.961,00 |
| 02.02.2024 | 37,23 | 37,79 | 36,73 | 37,61 | -0,32% | 1.115.528,00 |
| 01.02.2024 | 36,87 | 37,74 | 36,62 | 37,73 | 2,14% | 1.071.245,00 |
| 31.01.2024 | 37,69 | 37,76 | 36,74 | 36,94 | -1,49% | 1.300.550,00 |
| 30.01.2024 | 37,86 | 37,93 | 37,48 | 37,50 | -1,76% | 626.709,00 |
| 29.01.2024 | 38,07 | 38,27 | 37,94 | 38,17 | 0,50% | 830.933,00 |
| 26.01.2024 | 38,03 | 38,11 | 37,61 | 37,98 | 0,48% | 810.140,00 |
| 25.01.2024 | 37,84 | 38,16 | 37,61 | 37,80 | 0,77% | 717.246,00 |
| 24.01.2024 | 38,58 | 38,58 | 37,41 | 37,51 | -1,73% | 832.645,00 |
| 23.01.2024 | 38,85 | 38,86 | 38,08 | 38,17 | -1,22% | 901.784,00 |
| 22.01.2024 | 38,19 | 38,80 | 38,18 | 38,64 | 1,63% | 1.432.432,00 |
| 19.01.2024 | 37,25 | 38,18 | 37,06 | 38,02 | 2,40% | 1.201.986,00 |
| 18.01.2024 | 37,55 | 37,64 | 36,80 | 37,13 | -0,91% | 1.131.115,00 |
| 17.01.2024 | 37,56 | 38,05 | 37,11 | 37,47 | -1,83% | 872.469,00 |
| 16.01.2024 | 38,24 | 38,49 | 37,88 | 38,17 | -1,04% | 1.247.367,00 |
| 12.01.2024 | 38,69 | 38,81 | 38,07 | 38,57 | 0,63% | 1.057.815,00 |
| 11.01.2024 | 38,50 | 38,59 | 38,09 | 38,33 | -1,03% | 1.020.590,00 |
| 10.01.2024 | 38,62 | 38,89 | 38,54 | 38,73 | 0,39% | 807.265,00 |
| 09.01.2024 | 38,62 | 38,82 | 38,41 | 38,58 | -1,05% | 1.893.371,00 |
| 08.01.2024 | 38,58 | 39,11 | 38,51 | 38,99 | 1,25% | 655.160,00 |
| 05.01.2024 | 38,25 | 38,73 | 38,05 | 38,51 | -0,23% | 1.334.719,00 |
| 04.01.2024 | 38,76 | 38,98 | 38,37 | 38,60 | -0,72% | 1.170.338,00 |
| 03.01.2024 | 39,27 | 39,39 | 38,80 | 38,88 | -1,79% | 1.606.824,00 |
| 02.01.2024 | 39,15 | 39,61 | 39,01 | 39,59 | 0,84% | 1.159.647,00 |
| 29.12.2023 | 39,32 | 39,61 | 39,16 | 39,26 | -0,81% | 1.511.372,00 |
| 28.12.2023 | 39,09 | 39,58 | 39,09 | 39,58 | 0,61% | 914.412,00 |
| 27.12.2023 | 39,24 | 39,34 | 39,06 | 39,34 | 0,64% | 761.388,00 |
| 26.12.2023 | 38,85 | 39,24 | 38,83 | 39,09 | 0,62% | 572.890,00 |
| 22.12.2023 | 38,81 | 39,18 | 38,64 | 38,85 | 0,28% | 1.144.178,00 |
| 21.12.2023 | 38,74 | 38,84 | 38,28 | 38,74 | 1,18% | 1.281.470,00 |
| 20.12.2023 | 38,85 | 39,11 | 38,27 | 38,29 | -1,37% | 1.365.896,00 |
| 19.12.2023 | 38,76 | 39,02 | 38,59 | 38,82 | 0,67% | 1.451.544,00 |
| 18.12.2023 | 38,73 | 38,87 | 38,49 | 38,56 | -0,26% | 1.230.744,00 |
| 15.12.2023 | 39,00 | 39,12 | 38,39 | 38,66 | -0,97% | 3.168.457,00 |
| 14.12.2023 | 39,00 | 39,15 | 38,49 | 39,04 | 1,99% | 3.382.759,00 |
| 13.12.2023 | 36,72 | 38,50 | 36,69 | 38,28 | 4,28% | 1.580.098,00 |
| 12.12.2023 | 36,30 | 36,86 | 36,12 | 36,71 | 1,02% | 775.327,00 |
| 11.12.2023 | 36,21 | 36,53 | 36,14 | 36,34 | 0,33% | 797.347,00 |
| 08.12.2023 | 36,10 | 36,23 | 35,79 | 36,22 | 0,03% | 1.204.241,00 |
| 07.12.2023 | 36,05 | 36,41 | 35,82 | 36,21 | 0,25% | 723.327,00 |
| 06.12.2023 | 36,35 | 36,41 | 35,98 | 36,12 | 0,08% | 1.281.260,00 |
| 05.12.2023 | 36,61 | 36,71 | 35,92 | 36,09 | -2,04% | 1.202.055,00 |
| 04.12.2023 | 36,27 | 36,87 | 36,12 | 36,84 | 1,21% | 1.548.983,00 |
| 01.12.2023 | 35,79 | 36,49 | 35,69 | 36,40 | 1,53% | 1.711.254,00 |
| 30.11.2023 | 35,75 | 36,02 | 35,39 | 35,85 | 0,06% | 1.812.090,00 |
| 29.11.2023 | 36,03 | 36,19 | 35,81 | 35,83 | -0,08% | 1.495.828,00 |
| 28.11.2023 | 35,90 | 36,36 | 35,71 | 35,86 | -0,91% | 2.190.893,00 |
| 27.11.2023 | 35,82 | 36,40 | 35,80 | 36,19 | 0,67% | 965.883,00 |