33,940€
-5,76%
Echtzeit-Aktienkurs National Storage Affiliates Trust
Bid:
Ask:
Aktienkurse zur National Storage Affiliates Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.02.2025 | 36,54 | 36,58 | 35,67 | 36,18 | -0,99% | - |
| 11.02.2025 | 36,60 | 36,64 | 36,24 | 36,54 | 0,11% | - |
| 10.02.2025 | 36,37 | 36,74 | 36,23 | 36,50 | 0,11% | - |
| 07.02.2025 | 36,39 | 36,58 | 36,07 | 36,46 | 0,25% | - |
| 06.02.2025 | 35,99 | 36,55 | 35,94 | 36,37 | 1,08% | - |
| 05.02.2025 | 35,37 | 36,09 | 35,14 | 35,98 | 1,65% | - |
| 04.02.2025 | 35,76 | 36,00 | 35,08 | 35,40 | -1,56% | - |
| 03.02.2025 | 35,84 | 36,26 | 35,37 | 35,96 | 0,35% | - |
| 31.01.2025 | 36,14 | 36,37 | 35,74 | 35,83 | -0,40% | - |
| 30.01.2025 | 35,56 | 36,11 | 35,36 | 35,98 | 1,02% | - |
| 29.01.2025 | 36,12 | 36,65 | 35,20 | 35,61 | -1,37% | - |
| 28.01.2025 | 36,22 | 36,50 | 35,99 | 36,11 | -0,33% | - |
| 27.01.2025 | 34,91 | 36,26 | 34,59 | 36,23 | 3,40% | - |
| 24.01.2025 | 34,93 | 35,22 | 34,55 | 35,04 | 0,33% | - |
| 23.01.2025 | 34,98 | 35,10 | 34,41 | 34,92 | 0,55% | - |
| 22.01.2025 | 35,37 | 35,52 | 34,64 | 34,73 | -1,91% | - |
| 21.01.2025 | 35,28 | 35,80 | 35,14 | 35,41 | 0,35% | - |
| 20.01.2025 | 35,54 | 35,56 | 35,24 | 35,28 | -1,12% | - |
| 17.01.2025 | 35,79 | 36,16 | 35,38 | 35,68 | -0,32% | 125,00 |
| 16.01.2025 | 34,91 | 36,02 | 34,80 | 35,80 | 2,74% | - |
| 15.01.2025 | 34,87 | 35,78 | 34,66 | 34,84 | -0,17% | - |
| 14.01.2025 | 35,42 | 35,76 | 34,81 | 34,90 | -1,83% | - |
| 13.01.2025 | 35,59 | 35,78 | 35,14 | 35,55 | -0,32% | 125,00 |
| 10.01.2025 | 35,82 | 36,30 | 35,33 | 35,67 | -0,42% | - |
| 09.01.2025 | 35,80 | 35,88 | 35,75 | 35,82 | 0,10% | - |
| 08.01.2025 | 35,94 | 36,16 | 35,25 | 35,78 | -0,40% | - |
| 07.01.2025 | 36,26 | 36,42 | 35,44 | 35,93 | -0,43% | - |
| 06.01.2025 | 37,09 | 37,11 | 35,97 | 36,08 | -2,70% | - |
| 03.01.2025 | 36,66 | 37,23 | 36,30 | 37,08 | 1,70% | - |
| 02.01.2025 | 36,06 | 36,95 | 36,06 | 36,46 | 1,66% | - |
| 30.12.2024 | 36,22 | 36,22 | 35,85 | 35,87 | -0,43% | - |
| 27.12.2024 | 36,42 | 36,77 | 36,01 | 36,02 | -1,15% | - |
| 23.12.2024 | 36,29 | 36,55 | 36,01 | 36,44 | 0,28% | - |
| 20.12.2024 | 35,90 | 37,30 | 35,53 | 36,34 | 1,34% | - |
| 19.12.2024 | 37,53 | 37,79 | 35,86 | 35,86 | -4,17% | 60,00 |
| 18.12.2024 | 39,22 | 39,41 | 37,39 | 37,42 | -4,66% | - |
| 17.12.2024 | 39,48 | 39,48 | 38,79 | 39,25 | 0,18% | - |
| 16.12.2024 | 39,48 | 39,73 | 39,11 | 39,18 | -0,86% | - |
| 13.12.2024 | 40,09 | 40,32 | 39,10 | 39,52 | -1,42% | - |
| 12.12.2024 | 40,25 | 40,78 | 40,02 | 40,09 | -1,43% | - |
| 11.12.2024 | 40,67 | 40,89 | 39,96 | 40,67 | 0,35% | - |
| 10.12.2024 | 41,28 | 41,39 | 40,43 | 40,53 | -1,82% | 1,00 |
| 09.12.2024 | 41,03 | 41,59 | 40,77 | 41,28 | 0,51% | - |
| 06.12.2024 | 40,67 | 41,11 | 40,16 | 41,07 | 0,97% | - |
| 05.12.2024 | 41,32 | 41,32 | 40,38 | 40,68 | -1,55% | - |
| 04.12.2024 | 41,86 | 41,90 | 41,00 | 41,32 | -1,31% | - |
| 03.12.2024 | 42,67 | 42,91 | 41,56 | 41,87 | -1,98% | - |
| 02.12.2024 | 42,63 | 43,58 | 42,52 | 42,71 | 0,15% | - |
| 29.11.2024 | 43,03 | 43,60 | 42,65 | 42,65 | -0,99% | - |
| 28.11.2024 | 42,91 | 43,14 | 42,91 | 43,07 | 0,23% | - |
| 27.11.2024 | 42,94 | 43,72 | 42,68 | 42,97 | 0,01% | - |
| 26.11.2024 | 43,01 | 43,18 | 42,19 | 42,97 | -0,22% | - |
| 25.11.2024 | 42,57 | 43,81 | 42,40 | 43,06 | 1,13% | - |
| 22.11.2024 | 42,16 | 42,91 | 42,12 | 42,58 | 1,02% | - |
| 21.11.2024 | 41,62 | 42,74 | 41,42 | 42,15 | 1,30% | - |
| 20.11.2024 | 41,75 | 42,06 | 40,91 | 41,61 | -0,31% | - |
| 19.11.2024 | 40,97 | 41,77 | 40,49 | 41,74 | 1,88% | - |
| 18.11.2024 | 40,93 | 41,19 | 40,61 | 40,97 | -0,10% | - |
| 15.11.2024 | 40,20 | 41,25 | 39,84 | 41,01 | 2,01% | - |
| 14.11.2024 | 40,66 | 40,96 | 39,92 | 40,20 | -0,96% | - |
| 13.11.2024 | 39,95 | 40,77 | 39,75 | 40,59 | 1,68% | - |
| 12.11.2024 | 40,54 | 40,78 | 39,92 | 39,92 | -1,38% | - |
| 11.11.2024 | 40,75 | 41,22 | 40,38 | 40,48 | -0,71% | - |
| 08.11.2024 | 39,80 | 40,89 | 39,80 | 40,77 | 2,39% | - |