27,640€
1,51%
Echtzeit-Aktienkurs National Storage Affiliates Trust
Bid:
Ask:
Aktienkurse zur National Storage Affiliates Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 27,26 | 27,64 | 27,13 | 27,61 | 1,38% | - |
| 02.09.2025 | 27,55 | 27,61 | 27,11 | 27,23 | -1,23% | - |
| 01.09.2025 | 27,58 | 27,58 | 27,46 | 27,57 | -0,05% | - |
| 29.08.2025 | 27,34 | 27,59 | 27,25 | 27,59 | 0,91% | - |
| 28.08.2025 | 27,56 | 27,65 | 27,03 | 27,34 | -0,74% | - |
| 27.08.2025 | 27,11 | 27,75 | 27,11 | 27,54 | 1,46% | - |
| 26.08.2025 | 27,30 | 27,43 | 27,01 | 27,15 | -0,70% | - |
| 25.08.2025 | 27,44 | 27,48 | 27,17 | 27,34 | -0,36% | - |
| 22.08.2025 | 26,77 | 27,89 | 26,74 | 27,44 | 2,62% | - |
| 21.08.2025 | 26,89 | 27,05 | 26,66 | 26,74 | -0,58% | - |
| 20.08.2025 | 26,75 | 27,20 | 26,68 | 26,89 | 0,60% | - |
| 19.08.2025 | 25,82 | 26,75 | 25,70 | 26,73 | 3,48% | - |
| 18.08.2025 | 25,92 | 26,07 | 25,75 | 25,83 | -0,46% | - |
| 15.08.2025 | 25,84 | 26,11 | 25,72 | 25,95 | 0,45% | - |
| 14.08.2025 | 25,90 | 25,98 | 25,59 | 25,84 | -0,31% | - |
| 13.08.2025 | 25,67 | 26,03 | 25,45 | 25,92 | 0,97% | - |
| 12.08.2025 | 25,60 | 25,76 | 25,26 | 25,67 | 0,12% | - |
| 11.08.2025 | 25,60 | 25,80 | 25,31 | 25,64 | 0,37% | - |
| 08.08.2025 | 25,93 | 26,13 | 25,46 | 25,54 | -1,60% | - |
| 07.08.2025 | 25,89 | 26,18 | 25,86 | 25,96 | 0,31% | - |
| 06.08.2025 | 26,17 | 26,41 | 25,82 | 25,88 | -1,09% | - |
| 05.08.2025 | 25,28 | 26,31 | 24,32 | 26,16 | 2,49% | 909,00 |
| 04.08.2025 | 25,54 | 25,84 | 25,47 | 25,53 | -0,20% | - |
| 01.08.2025 | 25,86 | 25,98 | 25,11 | 25,58 | -0,97% | - |
| 31.07.2025 | 26,97 | 27,09 | 25,65 | 25,83 | -4,46% | - |
| 30.07.2025 | 27,30 | 27,69 | 26,82 | 27,03 | -0,95% | - |
| 29.07.2025 | 26,73 | 27,30 | 26,73 | 27,29 | 2,25% | - |
| 28.07.2025 | 26,74 | 27,09 | 26,54 | 26,69 | -0,07% | 188,00 |
| 25.07.2025 | 26,78 | 26,90 | 26,49 | 26,71 | -0,26% | 150,00 |
| 24.07.2025 | 27,06 | 27,19 | 26,70 | 26,78 | -1,07% | - |
| 23.07.2025 | 27,26 | 27,46 | 26,92 | 27,07 | -0,62% | - |
| 22.07.2025 | 26,89 | 27,52 | 26,82 | 27,24 | 1,30% | - |
| 21.07.2025 | 26,99 | 27,25 | 26,88 | 26,89 | -0,44% | - |
| 18.07.2025 | 27,06 | 27,17 | 26,68 | 27,01 | -0,46% | - |
| 17.07.2025 | 27,65 | 27,77 | 27,04 | 27,14 | -1,40% | - |
| 16.07.2025 | 27,51 | 27,94 | 26,98 | 27,52 | -0,09% | - |
| 15.07.2025 | 28,00 | 28,15 | 27,43 | 27,55 | -1,70% | - |
| 14.07.2025 | 27,84 | 28,14 | 27,64 | 28,02 | 0,81% | - |
| 11.07.2025 | 27,60 | 28,06 | 27,23 | 27,80 | 0,91% | - |
| 10.07.2025 | 27,14 | 27,82 | 27,08 | 27,55 | 1,27% | - |
| 09.07.2025 | 27,47 | 27,63 | 27,09 | 27,20 | -0,87% | - |
| 08.07.2025 | 27,12 | 27,65 | 26,97 | 27,44 | 1,31% | - |
| 07.07.2025 | 27,55 | 27,91 | 26,99 | 27,09 | -1,67% | - |
| 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% | - |