27,690€
0,53%
Echtzeit-Aktienkurs National Storage Affiliates Trust
Bid:
Ask:
Aktienkurse zur National Storage Affiliates Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2025 | 27,55 | 27,69 | 27,55 | 27,68 | 0,49% | - |
| 04.07.2025 | 27,73 | 27,73 | 27,52 | 27,55 | -0,85% | - |
| 03.07.2025 | 27,57 | 28,04 | 27,44 | 27,78 | 1,11% | - |
| 02.07.2025 | 27,68 | 27,85 | 27,39 | 27,48 | -0,83% | - |
| 01.07.2025 | 27,14 | 28,08 | 26,96 | 27,71 | 1,97% | - |
| 30.06.2025 | 27,15 | 27,32 | 26,55 | 27,17 | 0,04% | - |
| 27.06.2025 | 27,45 | 27,76 | 27,11 | 27,16 | -1,15% | - |
| 26.06.2025 | 27,56 | 27,59 | 27,05 | 27,48 | -0,38% | - |
| 25.06.2025 | 28,14 | 28,21 | 27,46 | 27,58 | -1,90% | - |
| 24.06.2025 | 28,56 | 28,64 | 27,81 | 28,12 | -1,25% | - |
| 23.06.2025 | 28,28 | 28,62 | 28,10 | 28,47 | 1,21% | - |
| 20.06.2025 | 28,39 | 28,77 | 27,81 | 28,13 | -0,72% | - |
| 19.06.2025 | 28,59 | 28,63 | 28,31 | 28,34 | -1,10% | - |
| 18.06.2025 | 28,67 | 29,01 | 28,53 | 28,65 | -0,02% | - |
| 17.06.2025 | 28,65 | 28,78 | 28,25 | 28,66 | 0,17% | - |
| 16.06.2025 | 28,57 | 28,89 | 28,46 | 28,61 | 0,26% | - |
| 13.06.2025 | 28,54 | 28,94 | 28,35 | 28,53 | -2,34% | - |
| 12.06.2025 | 29,35 | 29,35 | 28,67 | 29,22 | -0,44% | - |
| 11.06.2025 | 29,84 | 29,98 | 29,15 | 29,35 | -1,64% | - |
| 10.06.2025 | 29,55 | 29,97 | 29,42 | 29,84 | 1,07% | - |
| 09.06.2025 | 29,34 | 29,76 | 29,15 | 29,52 | 0,44% | - |
| 06.06.2025 | 29,25 | 29,85 | 29,25 | 29,39 | 0,51% | - |
| 05.06.2025 | 29,41 | 29,52 | 28,94 | 29,24 | -0,44% | - |
| 04.06.2025 | 29,83 | 29,87 | 29,20 | 29,37 | -1,62% | - |
| 03.06.2025 | 30,29 | 30,61 | 29,75 | 29,86 | -1,18% | - |
| 02.06.2025 | 30,32 | 30,32 | 29,46 | 30,21 | -0,28% | - |
| 30.05.2025 | 30,11 | 30,35 | 29,70 | 30,30 | 0,65% | - |
| 29.05.2025 | 29,89 | 30,45 | 29,62 | 30,10 | 0,65% | - |
| 28.05.2025 | 30,06 | 30,17 | 29,77 | 29,91 | -1,01% | - |
| 27.05.2025 | 30,27 | 30,31 | 28,70 | 30,21 | -0,43% | 1.400,00 |
| 26.05.2025 | 30,04 | 30,37 | 29,93 | 30,34 | 1,05% | 130,00 |
| 23.05.2025 | 29,97 | 30,05 | 29,41 | 30,03 | -0,17% | - |
| 22.05.2025 | 30,27 | 30,71 | 29,63 | 30,08 | -1,02% | 160,00 |
| 21.05.2025 | 32,44 | 32,44 | 30,24 | 30,39 | -6,32% | 34,00 |
| 20.05.2025 | 32,79 | 32,86 | 32,37 | 32,44 | -1,08% | - |
| 19.05.2025 | 32,90 | 33,09 | 32,27 | 32,79 | -0,41% | - |
| 16.05.2025 | 31,69 | 33,11 | 31,59 | 32,93 | 3,93% | - |
| 15.05.2025 | 30,98 | 31,72 | 30,66 | 31,68 | 2,31% | - |
| 14.05.2025 | 31,65 | 31,85 | 30,62 | 30,97 | -2,06% | - |
| 13.05.2025 | 32,73 | 32,90 | 31,52 | 31,62 | -3,38% | 85,00 |
| 12.05.2025 | 32,70 | 34,03 | 32,67 | 32,72 | 0,48% | - |
| 09.05.2025 | 32,37 | 32,87 | 32,22 | 32,57 | 0,73% | - |
| 08.05.2025 | 31,94 | 32,87 | 31,72 | 32,33 | 1,33% | - |
| 07.05.2025 | 31,65 | 32,51 | 31,58 | 31,91 | 0,49% | - |
| 06.05.2025 | 33,40 | 33,40 | 31,29 | 31,75 | -4,88% | - |
| 05.05.2025 | 33,39 | 33,65 | 32,45 | 33,38 | 0,18% | - |
| 02.05.2025 | 32,84 | 33,61 | 32,66 | 33,32 | 1,62% | - |
| 30.04.2025 | 31,86 | 32,86 | 31,43 | 32,79 | 2,84% | - |
| 29.04.2025 | 31,68 | 32,01 | 31,28 | 31,89 | 0,55% | - |
| 28.04.2025 | 31,72 | 31,88 | 31,28 | 31,71 | -0,02% | - |
| 25.04.2025 | 31,96 | 32,18 | 31,45 | 31,72 | -1,12% | - |
| 24.04.2025 | 32,15 | 32,30 | 31,71 | 32,08 | -0,26% | - |
| 23.04.2025 | 32,09 | 33,02 | 31,90 | 32,16 | 0,19% | - |
| 22.04.2025 | 32,33 | 32,33 | 30,64 | 32,10 | -0,71% | - |
| 17.04.2025 | 31,20 | 32,46 | 30,76 | 32,33 | 3,49% | - |
| 16.04.2025 | 31,47 | 31,80 | 30,82 | 31,24 | -0,73% | - |
| 15.04.2025 | 31,03 | 31,76 | 30,91 | 31,47 | 1,52% | - |
| 14.04.2025 | 30,80 | 31,16 | 30,43 | 31,00 | 1,99% | - |
| 11.04.2025 | 30,10 | 30,53 | 28,84 | 30,40 | 1,30% | - |
| 10.04.2025 | 31,69 | 31,69 | 29,10 | 30,01 | -5,33% | - |
| 09.04.2025 | 30,64 | 31,92 | 27,87 | 31,70 | 6,97% | - |
| 08.04.2025 | 30,76 | 31,79 | 29,36 | 29,63 | -3,49% | - |
| 07.04.2025 | 31,93 | 32,08 | 29,79 | 30,70 | -4,30% | - |
| 04.04.2025 | 33,51 | 33,94 | 32,05 | 32,08 | -5,44% | - |
| 03.04.2025 | 35,95 | 35,95 | 33,83 | 33,93 | -5,80% | - |
| 02.04.2025 | 36,09 | 36,20 | 34,64 | 36,02 | -0,28% | - |
| 01.04.2025 | 36,44 | 36,76 | 35,89 | 36,12 | -0,99% | - |
| 31.03.2025 | 35,74 | 36,77 | 34,36 | 36,48 | 1,99% | 191,00 |
| 28.03.2025 | 35,52 | 35,87 | 35,05 | 35,77 | 0,82% | - |
| 27.03.2025 | 35,36 | 36,01 | 35,24 | 35,48 | 0,13% | - |
| 26.03.2025 | 34,90 | 35,55 | 34,78 | 35,43 | 1,46% | - |
| 25.03.2025 | 35,85 | 35,93 | 34,68 | 34,92 | -2,68% | - |
| 24.03.2025 | 35,08 | 36,01 | 35,08 | 35,88 | 1,72% | - |
| 21.03.2025 | 35,37 | 35,51 | 34,93 | 35,28 | -0,21% | - |
| 20.03.2025 | 35,17 | 35,74 | 35,12 | 35,35 | 0,54% | - |
| 19.03.2025 | 34,75 | 35,48 | 34,58 | 35,16 | 1,27% | - |
| 18.03.2025 | 34,13 | 34,74 | 33,91 | 34,72 | 1,79% | - |
| 17.03.2025 | 33,69 | 34,57 | 33,55 | 34,11 | 1,07% | - |
| 14.03.2025 | 33,35 | 33,95 | 33,01 | 33,75 | 0,03% | - |
| 13.03.2025 | 34,13 | 34,60 | 33,23 | 33,74 | -1,17% | - |
| 12.03.2025 | 34,64 | 35,32 | 33,89 | 34,14 | -1,36% | - |
| 11.03.2025 | 36,55 | 36,55 | 34,38 | 34,61 | -6,56% | - |
| 10.03.2025 | 36,42 | 37,47 | 35,96 | 37,04 | 1,73% | - |
| 07.03.2025 | 35,94 | 36,57 | 35,50 | 36,41 | 1,36% | - |
| 06.03.2025 | 35,97 | 36,20 | 34,90 | 35,92 | -0,13% | - |
| 05.03.2025 | 35,81 | 36,04 | 35,25 | 35,97 | 0,25% | 7,00 |
| 04.03.2025 | 36,78 | 37,09 | 35,84 | 35,88 | -2,41% | - |
| 03.03.2025 | 37,23 | 37,39 | 36,52 | 36,76 | -1,30% | - |
| 28.02.2025 | 37,51 | 37,84 | 36,30 | 37,25 | -0,60% | - |
| 27.02.2025 | 36,47 | 37,56 | 36,39 | 37,47 | 2,77% | - |
| 26.02.2025 | 36,96 | 37,26 | 36,30 | 36,46 | -1,33% | - |
| 25.02.2025 | 36,43 | 37,48 | 36,25 | 36,95 | 1,48% | - |
| 24.02.2025 | 36,06 | 36,61 | 35,66 | 36,41 | 1,05% | - |
| 21.02.2025 | 35,97 | 36,22 | 35,80 | 36,03 | 0,13% | - |
| 20.02.2025 | 35,95 | 36,13 | 35,66 | 35,99 | 0,13% | - |
| 19.02.2025 | 35,78 | 36,29 | 35,78 | 35,94 | -0,35% | - |
| 18.02.2025 | 35,97 | 36,42 | 35,46 | 36,07 | 0,26% | - |
| 17.02.2025 | 35,64 | 36,08 | 35,64 | 35,97 | 0,88% | - |
| 14.02.2025 | 36,20 | 36,74 | 35,59 | 35,66 | -1,45% | - |
| 13.02.2025 | 36,57 | 36,57 | 36,11 | 36,18 | 0,00% | - |