32,970€
-0,77%
Echtzeit-Aktienkurs STAG Industrial Inc.
Bid:
Ask:
Aktienkurse zur STAG Industrial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2025 | 33,30 | 33,65 | 32,90 | 33,10 | -0,39% | - |
| 18.11.2025 | 33,04 | 33,44 | 32,88 | 33,23 | -0,29% | - |
| 17.11.2025 | 33,14 | 33,53 | 32,89 | 33,32 | 0,88% | - |
| 14.11.2025 | 33,20 | 33,46 | 32,92 | 33,03 | -0,84% | - |
| 13.11.2025 | 33,98 | 33,99 | 33,28 | 33,31 | -1,89% | - |
| 12.11.2025 | 33,98 | 34,12 | 33,80 | 33,95 | 0,12% | 370,00 |
| 11.11.2025 | 33,59 | 34,17 | 33,29 | 33,91 | 0,27% | 1.800,00 |
| 10.11.2025 | 33,75 | 33,94 | 33,46 | 33,82 | 0,49% | - |
| 07.11.2025 | 33,50 | 33,67 | 33,12 | 33,66 | 0,64% | - |
| 06.11.2025 | 33,55 | 34,03 | 33,12 | 33,44 | -0,71% | - |
| 05.11.2025 | 33,60 | 33,90 | 33,05 | 33,68 | 0,45% | - |
| 04.11.2025 | 33,24 | 33,74 | 33,15 | 33,53 | 1,27% | - |
| 03.11.2025 | 32,92 | 33,58 | 32,69 | 33,11 | -0,27% | - |
| 31.10.2025 | 33,21 | 33,48 | 32,73 | 33,20 | 2,82% | - |
| 30.10.2025 | 32,16 | 32,32 | 32,06 | 32,29 | -0,81% | - |
| 29.10.2025 | 32,78 | 32,89 | 32,05 | 32,56 | 0,51% | 15,00 |
| 28.10.2025 | 33,05 | 33,35 | 32,10 | 32,39 | -2,09% | - |
| 27.10.2025 | 33,64 | 33,65 | 32,31 | 33,08 | -0,53% | - |
| 24.10.2025 | 33,23 | 33,54 | 33,10 | 33,26 | -0,36% | - |
| 23.10.2025 | 33,24 | 33,56 | 33,13 | 33,38 | 1,38% | - |
| 22.10.2025 | 33,06 | 33,46 | 32,92 | 32,92 | -1,47% | - |
| 21.10.2025 | 33,39 | 33,62 | 33,19 | 33,41 | 0,27% | 63,00 |
| 20.10.2025 | 32,92 | 33,40 | 32,72 | 33,32 | 1,69% | - |
| 17.10.2025 | 31,91 | 32,77 | 31,72 | 32,77 | 1,27% | - |
| 16.10.2025 | 32,23 | 32,82 | 32,13 | 32,36 | 0,26% | - |
| 15.10.2025 | 31,71 | 32,64 | 31,45 | 32,27 | 1,80% | - |
| 14.10.2025 | 31,17 | 31,82 | 31,02 | 31,70 | 1,34% | - |
| 13.10.2025 | 30,84 | 31,46 | 30,52 | 31,28 | 1,81% | - |
| 10.10.2025 | 31,53 | 31,71 | 30,73 | 30,73 | -2,38% | - |
| 09.10.2025 | 31,29 | 31,64 | 31,22 | 31,48 | 0,99% | - |
| 08.10.2025 | 31,26 | 32,05 | 30,96 | 31,17 | 0,50% | 6,00 |
| 07.10.2025 | 31,07 | 31,25 | 30,83 | 31,01 | -0,47% | - |
| 06.10.2025 | 30,91 | 31,47 | 30,67 | 31,16 | 0,94% | - |
| 03.10.2025 | 30,69 | 31,07 | 30,33 | 30,87 | 0,85% | - |
| 02.10.2025 | 30,47 | 30,65 | 30,06 | 30,61 | 0,23% | - |
| 01.10.2025 | 29,89 | 30,54 | 29,84 | 30,54 | 1,83% | - |
| 30.09.2025 | 29,62 | 29,99 | 29,56 | 29,99 | 0,74% | 30,00 |
| 29.09.2025 | 29,87 | 30,11 | 29,40 | 29,77 | -0,13% | - |
| 26.09.2025 | 29,65 | 29,98 | 29,51 | 29,81 | 0,44% | - |
| 25.09.2025 | 29,63 | 29,74 | 29,52 | 29,68 | 0,22% | - |
| 24.09.2025 | 29,87 | 30,19 | 29,45 | 29,61 | -0,54% | - |
| 23.09.2025 | 29,69 | 29,84 | 29,64 | 29,77 | 0,51% | 163,00 |
| 22.09.2025 | 29,62 | 29,76 | 29,40 | 29,62 | -0,74% | - |
| 19.09.2025 | 30,17 | 30,52 | 29,77 | 29,84 | -0,86% | - |
| 18.09.2025 | 29,88 | 30,36 | 29,69 | 30,10 | 0,75% | - |
| 17.09.2025 | 30,32 | 30,62 | 29,85 | 29,88 | -1,24% | - |
| 16.09.2025 | 30,33 | 30,72 | 29,99 | 30,25 | -0,95% | 2,00 |
| 15.09.2025 | 30,95 | 31,33 | 30,44 | 30,54 | -1,80% | - |
| 12.09.2025 | 31,08 | 31,29 | 30,97 | 31,10 | 0,79% | - |
| 11.09.2025 | 30,61 | 30,86 | 30,46 | 30,86 | -0,27% | - |
| 09.09.2025 | 31,14 | 31,30 | 30,87 | 30,94 | -0,27% | 100,00 |
| 08.09.2025 | 31,41 | 31,73 | 30,82 | 31,03 | -1,63% | - |
| 05.09.2025 | 31,73 | 32,12 | 31,23 | 31,54 | -0,02% | - |
| 04.09.2025 | 31,30 | 31,59 | 31,14 | 31,55 | 0,80% | - |
| 03.09.2025 | 30,93 | 31,34 | 30,81 | 31,30 | 0,95% | 350,00 |
| 02.09.2025 | 31,72 | 31,75 | 30,74 | 31,00 | -2,49% | - |
| 01.09.2025 | 31,59 | 31,79 | 31,39 | 31,79 | 0,79% | - |
| 29.08.2025 | 31,35 | 31,59 | 31,11 | 31,54 | 0,25% | - |
| 28.08.2025 | 31,81 | 31,91 | 31,08 | 31,46 | -1,01% | 78,00 |
| 27.08.2025 | 31,25 | 32,02 | 31,21 | 31,78 | 1,89% | 200,00 |
| 26.08.2025 | 31,27 | 31,47 | 31,14 | 31,19 | -0,56% | - |
| 25.08.2025 | 31,71 | 31,71 | 31,09 | 31,37 | 0,00% | - |
| 22.08.2025 | 30,72 | 31,56 | 30,63 | 31,37 | 2,28% | - |
| 21.08.2025 | 30,75 | 31,01 | 30,53 | 30,67 | -0,34% | 40,00 |
| 20.08.2025 | 30,87 | 31,27 | 30,64 | 30,77 | -0,71% | 714,00 |
| 19.08.2025 | 29,46 | 30,99 | 29,39 | 30,99 | 5,25% | 250,00 |
| 18.08.2025 | 29,68 | 29,87 | 29,40 | 29,45 | -0,91% | - |
| 15.08.2025 | 30,09 | 30,09 | 29,58 | 29,72 | -0,64% | - |
| 14.08.2025 | 30,02 | 30,24 | 29,62 | 29,91 | -0,60% | - |
| 13.08.2025 | 29,70 | 30,14 | 29,55 | 30,09 | 1,08% | - |
| 12.08.2025 | 29,83 | 29,88 | 29,38 | 29,77 | 0,74% | - |
| 11.08.2025 | 29,81 | 30,13 | 29,48 | 29,55 | -0,66% | 400,00 |
| 08.08.2025 | 30,14 | 30,27 | 29,73 | 29,74 | -0,55% | - |
| 07.08.2025 | 29,74 | 30,01 | 29,49 | 29,91 | 0,54% | 80,00 |
| 06.08.2025 | 30,50 | 30,60 | 29,59 | 29,75 | -2,14% | - |
| 05.08.2025 | 30,02 | 30,45 | 29,74 | 30,40 | 0,86% | - |
| 04.08.2025 | 29,84 | 30,23 | 29,71 | 30,14 | 1,38% | - |
| 01.08.2025 | 29,95 | 30,18 | 29,16 | 29,73 | -1,00% | - |
| 31.07.2025 | 30,53 | 30,55 | 29,90 | 30,03 | -1,01% | - |
| 30.07.2025 | 31,08 | 31,38 | 30,25 | 30,33 | -2,03% | - |
| 29.07.2025 | 30,20 | 30,96 | 30,00 | 30,96 | 3,25% | - |
| 28.07.2025 | 30,52 | 30,94 | 29,89 | 29,99 | -1,19% | - |
| 25.07.2025 | 30,42 | 30,64 | 29,92 | 30,35 | 0,40% | - |
| 24.07.2025 | 30,77 | 31,07 | 30,18 | 30,23 | -1,98% | - |
| 23.07.2025 | 30,81 | 30,90 | 30,49 | 30,84 | 0,51% | - |
| 22.07.2025 | 30,50 | 31,00 | 30,48 | 30,68 | 0,64% | - |
| 21.07.2025 | 30,67 | 30,91 | 30,49 | 30,49 | -0,55% | - |
| 18.07.2025 | 30,52 | 30,81 | 30,19 | 30,66 | 0,72% | - |
| 17.07.2025 | 30,85 | 31,12 | 30,38 | 30,44 | -1,27% | - |
| 16.07.2025 | 30,69 | 31,52 | 30,40 | 30,83 | 0,49% | - |
| 15.07.2025 | 30,92 | 31,16 | 30,30 | 30,68 | -0,90% | - |
| 14.07.2025 | 31,05 | 31,15 | 30,74 | 30,96 | 0,13% | - |
| 11.07.2025 | 30,67 | 31,08 | 30,20 | 30,92 | 0,52% | - |
| 10.07.2025 | 30,71 | 31,50 | 30,70 | 30,76 | -0,29% | 96,00 |
| 09.07.2025 | 31,03 | 31,31 | 30,65 | 30,85 | -0,63% | - |
| 08.07.2025 | 30,83 | 31,53 | 30,74 | 31,04 | 0,60% | - |
| 07.07.2025 | 31,15 | 31,39 | 30,76 | 30,86 | -0,61% | 20,00 |
| 04.07.2025 | 31,03 | 31,08 | 30,90 | 31,05 | -0,50% | 30,00 |
| 03.07.2025 | 31,16 | 31,36 | 30,96 | 31,20 | 0,43% | - |
| 02.07.2025 | 31,05 | 31,18 | 30,89 | 31,07 | 0,19% | - |