36,290€
1,20%
Echtzeit-Aktienkurs National Storage Affiliates Trust
Bid:
Ask:
Aktienkurse zur National Storage Affiliates Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.11.2024 | 39,45 | 39,85 | 39,16 | 39,82 | 0,89% | - |
| 06.11.2024 | 40,94 | 42,21 | 38,35 | 39,47 | -0,90% | - |
| 05.11.2024 | 38,59 | 39,89 | 38,07 | 39,83 | 3,91% | - |
| 04.11.2024 | 38,29 | 38,85 | 38,07 | 38,33 | 0,09% | - |
| 01.11.2024 | 38,66 | 39,19 | 38,28 | 38,30 | -0,96% | - |
| 31.10.2024 | 39,13 | 40,39 | 38,65 | 38,67 | -1,26% | - |
| 30.10.2024 | 39,28 | 39,95 | 39,04 | 39,16 | -0,25% | - |
| 29.10.2024 | 39,79 | 39,89 | 39,25 | 39,26 | -1,23% | - |
| 28.10.2024 | 39,67 | 40,20 | 39,46 | 39,75 | 0,28% | - |
| 25.10.2024 | 39,97 | 40,22 | 39,63 | 39,64 | -0,83% | - |
| 24.10.2024 | 40,38 | 40,56 | 39,92 | 39,97 | -1,02% | - |
| 23.10.2024 | 39,81 | 40,77 | 39,65 | 40,38 | 1,51% | - |
| 22.10.2024 | 39,80 | 40,04 | 39,48 | 39,78 | -0,08% | - |
| 21.10.2024 | 41,34 | 41,48 | 39,67 | 39,81 | -3,77% | - |
| 18.10.2024 | 41,28 | 41,43 | 40,99 | 41,37 | 0,22% | - |
| 17.10.2024 | 41,60 | 41,85 | 41,13 | 41,28 | -0,72% | 120,00 |
| 16.10.2024 | 41,12 | 41,64 | 41,10 | 41,58 | 1,12% | - |
| 15.10.2024 | 40,67 | 41,67 | 40,46 | 41,12 | 0,98% | - |
| 14.10.2024 | 40,38 | 41,00 | 40,10 | 40,72 | 0,87% | - |
| 11.10.2024 | 40,40 | 40,70 | 40,14 | 40,37 | -0,07% | - |
| 10.10.2024 | 40,90 | 40,98 | 40,13 | 40,40 | -1,46% | - |
| 09.10.2024 | 40,78 | 41,02 | 40,53 | 41,00 | 0,49% | - |
| 08.10.2024 | 40,58 | 41,02 | 40,31 | 40,80 | 0,59% | - |
| 07.10.2024 | 40,33 | 40,69 | 40,10 | 40,56 | 0,56% | - |
| 04.10.2024 | 42,06 | 42,63 | 40,29 | 40,34 | -4,22% | - |
| 03.10.2024 | 42,45 | 42,63 | 41,79 | 42,11 | -0,78% | - |
| 02.10.2024 | 42,86 | 42,92 | 42,13 | 42,44 | -1,12% | - |
| 01.10.2024 | 43,29 | 43,91 | 42,67 | 42,92 | -0,97% | - |
| 30.09.2024 | 42,48 | 43,41 | 42,17 | 43,34 | 1,81% | 45,00 |
| 27.09.2024 | 41,89 | 42,65 | 41,89 | 42,57 | 1,41% | - |
| 26.09.2024 | 43,25 | 43,47 | 41,85 | 41,98 | -3,07% | - |
| 25.09.2024 | 43,54 | 43,73 | 43,15 | 43,31 | -0,67% | - |
| 24.09.2024 | 44,22 | 44,30 | 43,36 | 43,60 | -1,29% | - |
| 23.09.2024 | 43,47 | 44,40 | 43,42 | 44,17 | 1,52% | 21,00 |
| 20.09.2024 | 43,12 | 43,79 | 43,07 | 43,51 | 0,81% | - |
| 19.09.2024 | 43,53 | 44,13 | 42,65 | 43,16 | -1,17% | - |
| 18.09.2024 | 43,32 | 44,30 | 43,24 | 43,67 | 0,74% | - |
| 17.09.2024 | 43,75 | 44,04 | 43,25 | 43,35 | -0,91% | - |
| 16.09.2024 | 42,99 | 44,06 | 42,78 | 43,75 | 1,72% | - |
| 13.09.2024 | 43,02 | 43,17 | 42,17 | 43,01 | -0,65% | - |
| 12.09.2024 | 42,36 | 43,39 | 42,16 | 43,29 | 2,07% | - |
| 11.09.2024 | 42,75 | 42,75 | 41,56 | 42,41 | -0,73% | - |
| 10.09.2024 | 42,40 | 43,04 | 42,31 | 42,72 | 0,90% | - |
| 09.09.2024 | 41,89 | 42,42 | 41,50 | 42,34 | 0,88% | - |
| 06.09.2024 | 41,43 | 42,00 | 41,04 | 41,97 | 1,25% | - |
| 05.09.2024 | 42,05 | 42,46 | 41,26 | 41,45 | -1,68% | - |
| 04.09.2024 | 42,30 | 42,90 | 41,87 | 42,16 | -0,17% | - |
| 03.09.2024 | 42,31 | 42,62 | 41,87 | 42,23 | -0,19% | - |
| 02.09.2024 | 42,31 | 42,31 | 42,10 | 42,31 | 0,26% | - |
| 30.08.2024 | 41,56 | 42,29 | 41,52 | 42,20 | 1,25% | - |
| 29.08.2024 | 41,41 | 41,96 | 41,32 | 41,68 | 0,46% | - |
| 28.08.2024 | 41,13 | 41,61 | 41,00 | 41,49 | 0,88% | - |
| 27.08.2024 | 40,75 | 41,15 | 40,27 | 41,13 | 0,93% | - |
| 26.08.2024 | 40,70 | 41,28 | 40,30 | 40,75 | 0,02% | - |
| 23.08.2024 | 40,25 | 41,11 | 40,01 | 40,74 | 1,24% | - |
| 22.08.2024 | 39,49 | 40,33 | 39,49 | 40,24 | 1,90% | - |
| 21.08.2024 | 38,90 | 39,54 | 38,64 | 39,49 | 1,54% | - |
| 20.08.2024 | 38,95 | 39,20 | 38,71 | 38,89 | -0,08% | - |
| 19.08.2024 | 38,89 | 39,26 | 38,52 | 38,92 | 0,13% | - |
| 16.08.2024 | 38,96 | 39,25 | 38,57 | 38,87 | -0,05% | - |
| 15.08.2024 | 39,48 | 40,02 | 38,85 | 38,89 | -1,49% | - |
| 14.08.2024 | 39,00 | 39,52 | 38,71 | 39,48 | 1,06% | - |
| 13.08.2024 | 38,93 | 39,24 | 38,71 | 39,07 | 0,45% | - |
| 12.08.2024 | 39,62 | 39,66 | 38,74 | 38,89 | -1,94% | - |
| 09.08.2024 | 38,59 | 39,82 | 38,30 | 39,66 | 2,79% | - |
| 08.08.2024 | 38,50 | 38,86 | 37,86 | 38,59 | 0,56% | - |
| 07.08.2024 | 39,12 | 40,00 | 38,25 | 38,37 | -1,70% | - |
| 06.08.2024 | 38,72 | 39,37 | 36,63 | 39,04 | 0,87% | 200,00 |
| 05.08.2024 | 39,44 | 39,73 | 37,48 | 38,70 | -1,90% | - |