33,850€
-2,34%
Echtzeit-Aktienkurs National Storage Affiliates Trust
Bid:
Ask:
Aktienkurse zur National Storage Affiliates Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 34,15 | 34,26 | 33,48 | 33,86 | -2,31% | - |
| 15.04.2024 | 34,66 | 34,66 | 34,66 | 34,66 | -0,60% | - |
| 12.04.2024 | 34,87 | 34,87 | 34,87 | 34,87 | 0,52% | - |
| 11.04.2024 | 34,69 | 34,69 | 34,69 | 34,69 | -5,96% | - |
| 10.04.2024 | 36,89 | 36,89 | 36,89 | 36,89 | 4,36% | - |
| 09.04.2024 | 35,35 | 35,35 | 35,35 | 35,35 | 2,35% | - |
| 08.04.2024 | 34,54 | 34,54 | 34,54 | 34,54 | 0,61% | - |
| 05.04.2024 | 34,33 | 34,33 | 34,33 | 34,33 | 0,20% | - |
| 04.04.2024 | 34,26 | 34,26 | 34,26 | 34,26 | -0,38% | - |
| 03.04.2024 | 34,39 | 34,39 | 34,39 | 34,39 | -3,10% | - |
| 02.04.2024 | 35,49 | 35,49 | 35,49 | 35,49 | -0,87% | - |
| 28.03.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 4,68% | - |
| 27.03.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 26.03.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -1,16% | - |
| 25.03.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 22.03.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 1,76% | - |
| 21.03.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 2,41% | - |
| 20.03.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -1,19% | 18,00 |
| 19.03.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 1,20% | - |
| 18.03.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -1,19% | - |
| 15.03.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -3,45% | - |
| 14.03.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | - |
| 13.03.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | - |
| 12.03.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 11.03.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 2,35% | - |
| 08.03.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 1,19% | - |
| 07.03.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 06.03.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 05.03.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 04.03.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 1,82% | - |
| 01.03.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 1,85% | - |
| 29.02.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -1,22% | - |
| 28.02.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | - |
| 27.02.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | - |
| 26.02.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | - |
| 23.02.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -1,18% | - |
| 22.02.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | - |
| 21.02.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -1,18% | - |
| 20.02.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 19.02.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | - |
| 16.02.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 1,79% | - |
| 15.02.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 1,20% | - |
| 14.02.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -2,35% | - |
| 13.02.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 12.02.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | - |
| 09.02.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | - |
| 08.02.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | - |
| 07.02.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 1,18% | - |
| 06.02.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -2,87% | - |
| 05.02.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 02.02.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | - |
| 01.02.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -1,14% | - |
| 31.01.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -2,78% | - |
| 30.01.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 1,69% | - |
| 29.01.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | - |
| 26.01.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 2,30% | - |
| 25.01.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 24.01.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | - |
| 23.01.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | - |
| 22.01.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 1,18% | - |
| 19.01.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -1,16% | - |
| 18.01.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -2,27% | - |
| 17.01.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 1,15% | - |
| 16.01.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 15.01.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 1,75% | - |
| 12.01.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -4,47% | - |
| 11.01.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -1,65% | - |
| 10.01.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -1,09% | - |
| 09.01.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 1,10% | - |
| 08.01.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | - |
| 05.01.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -1,09% | - |
| 04.01.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -4,66% | - |
| 03.01.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 3,21% | - |
| 02.01.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -1,58% | - |
| 29.12.2023 | 38,00 | 38,00 | 38,00 | 38,00 | 1,06% | - |
| 28.12.2023 | 37,60 | 37,60 | 37,60 | 37,60 | 0,53% | - |
| 27.12.2023 | 37,40 | 37,40 | 37,40 | 37,40 | 1,08% | - |
| 22.12.2023 | 37,00 | 37,00 | 37,00 | 37,00 | 0,54% | 100,00 |
| 21.12.2023 | 36,80 | 36,80 | 36,80 | 36,80 | 1,10% | - |
| 20.12.2023 | 36,40 | 36,40 | 36,40 | 36,40 | 0,55% | - |
| 19.12.2023 | 36,20 | 36,20 | 36,20 | 36,20 | -1,09% | - |
| 18.12.2023 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | 111,00 |
| 15.12.2023 | 36,60 | 36,60 | 36,60 | 36,60 | 4,57% | - |
| 14.12.2023 | 35,00 | 35,00 | 35,00 | 35,00 | 1,74% | - |
| 13.12.2023 | 33,80 | 34,40 | 33,80 | 34,40 | 1,18% | 1.000,00 |
| 12.12.2023 | 34,20 | 34,20 | 34,00 | 34,00 | -0,58% | 500,00 |
| 11.12.2023 | 34,20 | 34,20 | 34,20 | 34,20 | 1,18% | - |
| 08.12.2023 | 33,80 | 33,80 | 33,80 | 33,80 | -0,59% | - |
| 07.12.2023 | 33,60 | 34,00 | 33,60 | 34,00 | 2,41% | 29,00 |
| 06.12.2023 | 33,20 | 33,20 | 33,20 | 33,20 | 1,22% | - |
| 05.12.2023 | 32,80 | 32,80 | 32,80 | 32,80 | 3,80% | - |
| 04.12.2023 | 31,60 | 31,60 | 31,60 | 31,60 | 3,95% | 85,00 |
| 01.12.2023 | 30,40 | 30,40 | 30,40 | 30,40 | 1,33% | - |
| 30.11.2023 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 29.11.2023 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 28.11.2023 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 27.11.2023 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 24.11.2023 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 23.11.2023 | 30,00 | 30,00 | 30,00 | 30,00 | -1,32% | - |
| 22.11.2023 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |