35,180€
-1,87%
Echtzeit-Aktienkurs Stag Industrial
Bid:
Ask:
Aktienkurse zur Stag Industrial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 35,92 | 36,22 | 35,16 | 35,28 | -1,92% | 450,00 |
| 05.09.2024 | 35,80 | 36,43 | 35,80 | 35,97 | -0,64% | - |
| 04.09.2024 | 36,53 | 36,63 | 35,87 | 36,20 | -0,86% | - |
| 03.09.2024 | 36,69 | 37,06 | 36,21 | 36,51 | -1,52% | - |
| 02.09.2024 | 36,73 | 37,16 | 36,71 | 37,08 | 0,97% | - |
| 30.08.2024 | 36,13 | 36,76 | 36,09 | 36,72 | 1,63% | - |
| 29.08.2024 | 36,18 | 36,66 | 36,06 | 36,13 | -0,34% | 720,00 |
| 28.08.2024 | 36,06 | 36,38 | 36,05 | 36,26 | 0,88% | - |
| 27.08.2024 | 36,02 | 36,07 | 35,71 | 35,94 | -0,28% | - |
| 26.08.2024 | 36,17 | 36,53 | 35,94 | 36,04 | -0,29% | - |
| 23.08.2024 | 35,94 | 36,32 | 35,91 | 36,15 | 0,65% | - |
| 22.08.2024 | 35,70 | 35,92 | 35,62 | 35,91 | 0,80% | 324,00 |
| 21.08.2024 | 35,68 | 35,92 | 35,27 | 35,63 | 0,30% | 60,00 |
| 20.08.2024 | 35,79 | 36,06 | 35,28 | 35,52 | -0,70% | - |
| 19.08.2024 | 35,59 | 35,92 | 35,57 | 35,77 | 0,28% | 419,00 |
| 16.08.2024 | 36,16 | 36,30 | 35,59 | 35,67 | -1,19% | - |
| 15.08.2024 | 35,94 | 36,58 | 35,90 | 36,10 | 0,75% | - |
| 14.08.2024 | 35,95 | 36,01 | 35,67 | 35,83 | -0,25% | - |
| 13.08.2024 | 35,82 | 36,07 | 35,61 | 35,92 | 0,48% | 140,00 |
| 12.08.2024 | 36,36 | 36,52 | 35,58 | 35,75 | -1,57% | 600,00 |
| 09.08.2024 | 36,14 | 36,45 | 35,79 | 36,32 | 0,53% | - |
| 08.08.2024 | 36,03 | 36,38 | 35,51 | 36,13 | 0,44% | - |
| 07.08.2024 | 36,54 | 36,72 | 35,87 | 35,97 | -0,33% | 60,00 |
| 06.08.2024 | 35,81 | 36,38 | 35,52 | 36,09 | 1,92% | 750,00 |
| 05.08.2024 | 36,53 | 36,53 | 34,62 | 35,41 | -4,13% | - |
| 02.08.2024 | 37,72 | 37,76 | 36,65 | 36,94 | -2,69% | - |
| 01.08.2024 | 37,71 | 38,48 | 37,63 | 37,96 | 0,62% | - |
| 31.07.2024 | 37,61 | 38,52 | 37,40 | 37,72 | -0,11% | - |
| 30.07.2024 | 37,36 | 37,94 | 37,20 | 37,76 | 1,14% | - |
| 29.07.2024 | 37,38 | 37,78 | 37,05 | 37,34 | 0,28% | - |
| 26.07.2024 | 36,42 | 37,34 | 36,39 | 37,23 | 2,48% | - |
| 25.07.2024 | 36,62 | 36,95 | 36,18 | 36,33 | -0,66% | - |
| 24.07.2024 | 37,11 | 37,56 | 36,56 | 36,57 | -1,40% | - |
| 23.07.2024 | 36,81 | 37,09 | 36,81 | 37,09 | 3,14% | - |
| 19.07.2024 | 35,56 | 35,96 | 35,56 | 35,96 | 2,80% | 500,00 |
| 18.07.2024 | 34,98 | 34,98 | 34,98 | 34,98 | 1,19% | - |
| 17.07.2024 | 34,57 | 34,57 | 34,57 | 34,57 | -1,26% | - |
| 16.07.2024 | 34,71 | 35,09 | 34,71 | 35,01 | 0,20% | - |
| 15.07.2024 | 34,61 | 34,94 | 34,61 | 34,94 | 1,10% | - |
| 12.07.2024 | 34,21 | 34,56 | 34,21 | 34,56 | 0,82% | 5,00 |
| 11.07.2024 | 33,15 | 34,30 | 33,13 | 34,28 | 5,25% | - |
| 10.07.2024 | 32,57 | 32,57 | 32,57 | 32,57 | -0,61% | - |
| 09.07.2024 | 32,78 | 32,82 | 32,77 | 32,77 | -0,85% | 85,00 |
| 08.07.2024 | 33,21 | 33,21 | 33,05 | 33,05 | -0,66% | - |
| 05.07.2024 | 33,31 | 33,31 | 33,27 | 33,27 | -0,15% | - |
| 04.07.2024 | 33,32 | 33,32 | 33,32 | 33,32 | -0,51% | - |
| 03.07.2024 | 33,17 | 33,49 | 33,17 | 33,49 | 1,95% | - |
| 02.07.2024 | 32,85 | 32,85 | 32,85 | 32,85 | -2,20% | - |
| 01.07.2024 | 33,59 | 33,59 | 33,59 | 33,59 | 2,97% | - |
| 28.06.2024 | 32,81 | 33,17 | 32,62 | 32,62 | -0,91% | 200,00 |
| 27.06.2024 | 32,61 | 32,92 | 32,61 | 32,92 | 0,80% | 400,00 |
| 26.06.2024 | 32,62 | 32,68 | 32,62 | 32,66 | -1,06% | - |
| 25.06.2024 | 33,01 | 33,01 | 33,01 | 33,01 | 0,30% | - |
| 24.06.2024 | 33,45 | 33,45 | 32,91 | 32,91 | -0,30% | 3,00 |
| 21.06.2024 | 32,89 | 33,01 | 32,71 | 33,01 | 0,27% | - |
| 20.06.2024 | 33,11 | 33,11 | 32,81 | 32,92 | -0,57% | - |
| 19.06.2024 | 33,11 | 33,11 | 33,11 | 33,11 | 0,76% | - |
| 18.06.2024 | 32,86 | 32,86 | 32,86 | 32,86 | 0,37% | - |
| 17.06.2024 | 32,51 | 32,74 | 32,51 | 32,74 | 1,55% | - |
| 14.06.2024 | 32,24 | 32,24 | 32,24 | 32,24 | 0,25% | - |
| 13.06.2024 | 32,16 | 32,16 | 32,16 | 32,16 | -0,46% | - |
| 12.06.2024 | 32,31 | 32,31 | 32,31 | 32,31 | -0,77% | - |
| 11.06.2024 | 32,12 | 32,56 | 32,12 | 32,56 | 0,40% | - |
| 10.06.2024 | 32,35 | 32,43 | 32,35 | 32,43 | 1,44% | - |
| 07.06.2024 | 32,18 | 32,26 | 31,67 | 31,97 | 0,31% | - |
| 06.06.2024 | 31,58 | 32,19 | 31,58 | 31,87 | -0,65% | 1,00 |
| 05.06.2024 | 32,08 | 32,08 | 32,08 | 32,08 | 1,68% | - |
| 04.06.2024 | 31,55 | 31,55 | 31,50 | 31,55 | -2,11% | - |
| 03.06.2024 | 32,23 | 32,23 | 32,23 | 32,23 | 0,69% | - |
| 31.05.2024 | 31,57 | 32,08 | 31,57 | 32,01 | 1,91% | 400,00 |
| 30.05.2024 | 31,41 | 31,41 | 31,41 | 31,41 | -0,63% | - |
| 29.05.2024 | 31,91 | 32,01 | 31,61 | 31,61 | -1,56% | 80,00 |
| 28.05.2024 | 32,62 | 32,62 | 31,65 | 32,11 | -2,31% | 315,00 |
| 27.05.2024 | 32,54 | 32,87 | 32,54 | 32,87 | 1,42% | 250,00 |
| 24.05.2024 | 32,48 | 32,48 | 32,17 | 32,41 | -0,49% | - |
| 23.05.2024 | 33,01 | 33,01 | 32,49 | 32,57 | -1,69% | 25,00 |
| 22.05.2024 | 33,01 | 33,13 | 33,01 | 33,13 | -0,60% | 70,00 |
| 21.05.2024 | 33,33 | 33,33 | 33,33 | 33,33 | 0,63% | - |
| 20.05.2024 | 33,12 | 33,12 | 33,12 | 33,12 | -0,18% | - |
| 17.05.2024 | 33,18 | 33,18 | 33,18 | 33,18 | 0,06% | - |
| 16.05.2024 | 33,16 | 33,16 | 33,16 | 33,16 | -0,84% | - |
| 15.05.2024 | 32,55 | 33,56 | 32,55 | 33,44 | 2,29% | - |
| 14.05.2024 | 32,45 | 32,79 | 32,45 | 32,69 | -0,24% | 2,00 |
| 13.05.2024 | 32,77 | 32,77 | 32,77 | 32,77 | -0,27% | - |
| 10.05.2024 | 32,86 | 32,86 | 32,86 | 32,86 | 2,02% | - |
| 09.05.2024 | 32,21 | 32,21 | 32,21 | 32,21 | -0,86% | - |
| 08.05.2024 | 32,68 | 32,68 | 32,49 | 32,49 | -1,61% | - |
| 07.05.2024 | 32,01 | 33,02 | 32,01 | 33,02 | 2,71% | 30,00 |
| 06.05.2024 | 32,56 | 32,56 | 32,15 | 32,15 | -2,07% | - |
| 03.05.2024 | 32,46 | 33,18 | 32,46 | 32,83 | 0,43% | 10,00 |
| 02.05.2024 | 32,69 | 32,69 | 32,69 | 32,69 | 2,09% | - |
| 30.04.2024 | 32,02 | 32,02 | 32,02 | 32,02 | -0,59% | - |
| 29.04.2024 | 32,21 | 32,21 | 32,21 | 32,21 | -1,04% | - |
| 26.04.2024 | 32,58 | 32,58 | 31,89 | 32,55 | 2,17% | 104,00 |
| 25.04.2024 | 32,06 | 32,06 | 31,83 | 31,86 | -1,85% | 400,00 |
| 24.04.2024 | 32,81 | 32,81 | 32,46 | 32,46 | -2,05% | - |
| 23.04.2024 | 32,85 | 33,18 | 32,82 | 33,14 | 0,98% | - |
| 22.04.2024 | 32,54 | 33,33 | 32,54 | 32,82 | 2,98% | 81,00 |
| 19.04.2024 | 31,87 | 31,87 | 31,87 | 31,87 | -1,42% | - |
| 18.04.2024 | 32,33 | 32,33 | 32,33 | 32,33 | -2,97% | - |