32,640€
-0,58%
Echtzeit-Aktienkurs National Storage Affiliates Trust
Bid:
Ask:
Aktienkurse zur National Storage Affiliates Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 32,65 | 33,28 | 32,54 | 32,63 | -0,61% | - |
| 25.04.2024 | 33,41 | 33,41 | 32,65 | 32,83 | -1,79% | - |
| 24.04.2024 | 33,17 | 33,49 | 32,61 | 33,43 | 0,51% | - |
| 23.04.2024 | 33,27 | 33,53 | 33,11 | 33,26 | -0,12% | - |
| 22.04.2024 | 33,31 | 33,58 | 33,09 | 33,30 | 0,06% | - |
| 19.04.2024 | 33,16 | 33,33 | 32,87 | 33,28 | 0,36% | - |
| 18.04.2024 | 33,57 | 33,93 | 32,89 | 33,16 | -1,25% | - |
| 17.04.2024 | 33,65 | 34,15 | 33,47 | 33,58 | -0,19% | - |
| 16.04.2024 | 33,89 | 34,34 | 33,49 | 33,65 | -1,51% | - |
| 15.04.2024 | 34,99 | 35,14 | 34,00 | 34,16 | -2,06% | - |
| 12.04.2024 | 35,01 | 35,28 | 34,71 | 34,88 | -0,34% | - |
| 11.04.2024 | 34,88 | 35,18 | 34,52 | 35,00 | 0,17% | - |
| 10.04.2024 | 37,05 | 37,42 | 34,69 | 34,94 | -5,59% | - |
| 09.04.2024 | 35,54 | 37,06 | 35,24 | 37,01 | 4,25% | - |
| 08.04.2024 | 34,74 | 35,56 | 34,48 | 35,50 | 2,22% | - |
| 05.04.2024 | 34,42 | 34,78 | 34,20 | 34,73 | 0,87% | - |
| 04.04.2024 | 34,45 | 35,16 | 34,34 | 34,43 | -0,20% | - |
| 03.04.2024 | 34,81 | 34,95 | 34,41 | 34,50 | -0,49% | - |
| 02.04.2024 | 35,87 | 35,91 | 34,49 | 34,67 | -4,75% | - |
| 28.03.2024 | 36,10 | 36,70 | 35,80 | 36,40 | 1,11% | - |
| 27.03.2024 | 34,20 | 36,10 | 34,20 | 36,00 | 4,65% | - |
| 26.03.2024 | 34,40 | 34,80 | 34,20 | 34,40 | 0,00% | - |
| 25.03.2024 | 34,50 | 34,90 | 34,20 | 34,40 | -0,86% | - |
| 22.03.2024 | 34,60 | 35,10 | 34,50 | 34,70 | 0,29% | - |
| 21.03.2024 | 34,00 | 34,70 | 33,80 | 34,60 | 1,47% | - |
| 20.03.2024 | 33,20 | 34,30 | 33,20 | 34,10 | 2,10% | 35,00 |
| 19.03.2024 | 33,60 | 34,10 | 33,30 | 33,40 | -0,60% | - |
| 18.03.2024 | 33,20 | 33,90 | 33,20 | 33,60 | 1,20% | - |
| 15.03.2024 | 33,80 | 33,90 | 32,90 | 33,20 | -1,78% | - |
| 14.03.2024 | 34,90 | 34,90 | 33,50 | 33,80 | -3,15% | - |
| 13.03.2024 | 35,10 | 35,50 | 34,70 | 34,90 | -0,85% | - |
| 12.03.2024 | 35,00 | 35,30 | 34,70 | 35,20 | 0,57% | - |
| 11.03.2024 | 34,80 | 35,50 | 34,70 | 35,00 | 0,29% | 58,00 |
| 08.03.2024 | 34,00 | 34,90 | 33,90 | 34,90 | 2,65% | - |
| 07.03.2024 | 33,60 | 34,10 | 33,60 | 34,00 | 0,59% | - |
| 06.03.2024 | 33,60 | 34,10 | 33,60 | 33,80 | 0,00% | 30,00 |
| 05.03.2024 | 33,80 | 34,10 | 33,70 | 33,80 | 0,00% | 147,00 |
| 04.03.2024 | 33,60 | 33,90 | 32,90 | 33,80 | 0,60% | - |
| 01.03.2024 | 33,20 | 33,70 | 32,80 | 33,60 | 1,82% | - |
| 29.02.2024 | 32,80 | 33,70 | 32,00 | 33,00 | 0,61% | - |
| 28.02.2024 | 32,80 | 33,10 | 32,30 | 32,80 | 0,00% | - |
| 27.02.2024 | 32,80 | 33,10 | 32,70 | 32,80 | 0,00% | - |
| 26.02.2024 | 33,20 | 33,40 | 32,70 | 32,80 | -1,20% | - |
| 23.02.2024 | 33,40 | 33,50 | 33,10 | 33,20 | -0,60% | - |
| 22.02.2024 | 34,00 | 34,20 | 33,40 | 33,40 | -1,76% | - |
| 21.02.2024 | 33,80 | 34,70 | 33,70 | 34,00 | 0,89% | - |
| 20.02.2024 | 34,10 | 34,10 | 33,50 | 33,70 | -1,17% | - |
| 19.02.2024 | 34,00 | 34,20 | 34,00 | 34,10 | -0,29% | - |
| 16.02.2024 | 34,40 | 34,80 | 33,80 | 34,20 | -0,29% | - |
| 15.02.2024 | 33,60 | 35,30 | 33,50 | 34,30 | 2,39% | - |
| 14.02.2024 | 33,20 | 33,90 | 33,10 | 33,50 | 0,30% | - |
| 13.02.2024 | 34,20 | 34,40 | 32,90 | 33,40 | -2,34% | - |
| 12.02.2024 | 34,00 | 34,60 | 34,00 | 34,20 | 0,00% | - |
| 09.02.2024 | 34,30 | 34,50 | 34,10 | 34,20 | -0,29% | - |
| 08.02.2024 | 34,00 | 34,50 | 34,00 | 34,30 | 0,59% | - |
| 07.02.2024 | 34,40 | 34,70 | 33,90 | 34,10 | -0,87% | - |
| 06.02.2024 | 34,00 | 34,70 | 33,70 | 34,40 | 1,18% | - |
| 05.02.2024 | 35,00 | 35,10 | 33,70 | 34,00 | -2,58% | - |
| 02.02.2024 | 35,00 | 35,30 | 34,30 | 34,90 | -0,29% | - |
| 01.02.2024 | 34,60 | 35,10 | 34,30 | 35,00 | 1,16% | - |
| 31.01.2024 | 35,10 | 35,50 | 34,50 | 34,60 | -1,14% | - |
| 30.01.2024 | 36,00 | 36,10 | 34,90 | 35,00 | -2,51% | - |
| 29.01.2024 | 35,50 | 36,10 | 35,50 | 35,90 | 1,13% | - |
| 26.01.2024 | 35,80 | 36,10 | 35,30 | 35,50 | -0,84% | - |
| 25.01.2024 | 34,80 | 35,90 | 34,80 | 35,80 | 2,87% | - |
| 24.01.2024 | 35,00 | 35,30 | 34,70 | 34,80 | -0,57% | - |
| 23.01.2024 | 34,80 | 35,30 | 34,50 | 35,00 | 0,57% | - |
| 22.01.2024 | 34,50 | 35,30 | 34,50 | 34,80 | 0,87% | - |
| 19.01.2024 | 34,20 | 34,90 | 33,90 | 34,50 | 0,88% | - |
| 18.01.2024 | 34,60 | 34,90 | 34,10 | 34,20 | -1,16% | - |
| 17.01.2024 | 35,40 | 35,70 | 34,30 | 34,60 | -2,26% | - |
| 16.01.2024 | 34,80 | 35,50 | 34,50 | 35,40 | 1,72% | - |
| 15.01.2024 | 34,90 | 34,90 | 34,80 | 34,80 | -0,29% | - |
| 12.01.2024 | 34,40 | 34,90 | 34,20 | 34,90 | 1,45% | - |
| 11.01.2024 | 35,90 | 36,00 | 34,30 | 34,40 | -4,18% | 53,00 |
| 10.01.2024 | 36,50 | 36,50 | 35,90 | 35,90 | -1,64% | - |
| 09.01.2024 | 36,90 | 37,20 | 36,10 | 36,50 | -0,82% | - |
| 08.01.2024 | 36,60 | 36,90 | 36,30 | 36,80 | 0,55% | - |
| 05.01.2024 | 36,40 | 36,90 | 36,30 | 36,60 | 0,83% | - |
| 04.01.2024 | 36,90 | 37,00 | 36,30 | 36,30 | -1,89% | - |
| 03.01.2024 | 38,90 | 38,90 | 36,90 | 37,00 | -4,88% | - |
| 02.01.2024 | 38,00 | 38,90 | 37,50 | 38,90 | 2,37% | - |
| 29.12.2023 | 38,30 | 38,30 | 38,00 | 38,00 | -0,26% | 80,00 |
| 28.12.2023 | 37,50 | 38,10 | 37,40 | 38,10 | 1,33% | - |
| 27.12.2023 | 37,40 | 37,80 | 37,30 | 37,60 | 0,80% | - |
| 22.12.2023 | 37,00 | 37,70 | 36,80 | 37,30 | 0,54% | - |
| 21.12.2023 | 37,00 | 37,50 | 36,70 | 37,10 | 0,54% | - |
| 20.12.2023 | 36,60 | 37,50 | 36,50 | 36,90 | 1,37% | - |
| 19.12.2023 | 36,20 | 36,70 | 36,20 | 36,40 | 0,28% | - |
| 18.12.2023 | 36,80 | 36,80 | 36,30 | 36,30 | -1,36% | - |
| 15.12.2023 | 36,30 | 37,00 | 36,10 | 36,80 | 0,55% | 14,00 |
| 14.12.2023 | 35,10 | 36,70 | 34,40 | 36,60 | 3,98% | 15,00 |
| 13.12.2023 | 34,00 | 35,30 | 33,60 | 35,20 | 3,53% | - |
| 12.12.2023 | 34,40 | 34,70 | 33,90 | 34,00 | -1,16% | - |
| 11.12.2023 | 34,20 | 34,40 | 33,70 | 34,40 | 0,58% | 24,00 |
| 08.12.2023 | 33,80 | 34,40 | 33,80 | 34,20 | 1,18% | - |
| 07.12.2023 | 33,60 | 34,10 | 33,50 | 33,80 | 0,60% | 60,00 |
| 06.12.2023 | 33,20 | 33,90 | 33,00 | 33,60 | 1,20% | - |
| 05.12.2023 | 33,00 | 33,30 | 32,70 | 33,20 | 0,61% | - |
| 04.12.2023 | 32,30 | 33,00 | 31,70 | 33,00 | 2,17% | - |