32,405€
-0,08%
Echtzeit-Aktienkurs STAG Industrial Inc.
Bid:
Ask:
Aktienkurse zur STAG Industrial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2025 | 32,46 | 32,50 | 32,36 | 32,42 | -0,60% | - |
| 14.03.2025 | 32,61 | 32,82 | 32,01 | 32,61 | 1,18% | 384,00 |
| 13.03.2025 | 33,29 | 33,64 | 32,13 | 32,23 | -3,21% | - |
| 12.03.2025 | 33,42 | 33,77 | 32,99 | 33,30 | 0,60% | - |
| 11.03.2025 | 34,12 | 34,14 | 32,88 | 33,10 | -2,43% | - |
| 10.03.2025 | 33,74 | 34,68 | 33,46 | 33,93 | 0,03% | 232,00 |
| 07.03.2025 | 33,81 | 34,20 | 33,51 | 33,92 | 0,06% | 58,00 |
| 06.03.2025 | 33,98 | 34,33 | 33,31 | 33,90 | -1,41% | 21,00 |
| 05.03.2025 | 34,16 | 34,47 | 33,38 | 34,38 | 1,16% | 40,00 |
| 04.03.2025 | 34,50 | 34,53 | 33,98 | 33,99 | -1,41% | - |
| 03.03.2025 | 34,73 | 34,92 | 34,07 | 34,47 | -0,61% | - |
| 28.02.2025 | 34,18 | 34,70 | 34,11 | 34,68 | 1,58% | 46,00 |
| 27.02.2025 | 33,95 | 34,53 | 33,95 | 34,14 | 0,57% | 12,00 |
| 26.02.2025 | 33,94 | 34,28 | 33,80 | 33,95 | 0,06% | - |
| 25.02.2025 | 33,79 | 34,34 | 33,73 | 33,93 | 0,49% | - |
| 24.02.2025 | 33,54 | 34,19 | 33,54 | 33,76 | 0,31% | 20,00 |
| 21.02.2025 | 33,51 | 33,88 | 33,38 | 33,66 | 0,60% | 70,00 |
| 20.02.2025 | 33,71 | 33,77 | 33,45 | 33,46 | -0,96% | - |
| 19.02.2025 | 33,52 | 33,99 | 33,37 | 33,78 | 0,82% | - |
| 18.02.2025 | 33,73 | 33,89 | 33,32 | 33,51 | -0,07% | - |
| 17.02.2025 | 33,12 | 33,84 | 33,12 | 33,53 | 0,31% | 240,00 |
| 14.02.2025 | 33,85 | 34,00 | 33,43 | 33,43 | -1,12% | 320,00 |
| 13.02.2025 | 33,75 | 34,27 | 33,52 | 33,81 | 0,27% | 252,00 |
| 12.02.2025 | 33,96 | 34,36 | 33,14 | 33,72 | -0,74% | - |
| 11.02.2025 | 33,58 | 33,97 | 33,40 | 33,97 | 0,88% | 670,00 |
| 10.02.2025 | 34,16 | 34,16 | 33,37 | 33,67 | 0,33% | 60,00 |
| 07.02.2025 | 33,58 | 33,65 | 33,20 | 33,56 | 0,03% | - |
| 06.02.2025 | 33,23 | 33,62 | 33,12 | 33,55 | 1,10% | - |
| 05.02.2025 | 32,97 | 33,42 | 32,89 | 33,19 | 0,26% | - |
| 04.02.2025 | 32,79 | 33,57 | 32,60 | 33,10 | 0,75% | - |
| 03.02.2025 | 32,72 | 33,28 | 32,56 | 32,86 | -0,35% | 523,00 |
| 31.01.2025 | 33,13 | 33,25 | 32,82 | 32,97 | -0,18% | - |
| 30.01.2025 | 32,57 | 33,20 | 32,45 | 33,03 | 1,57% | - |
| 29.01.2025 | 32,94 | 33,12 | 32,37 | 32,52 | -1,45% | 606,00 |
| 28.01.2025 | 33,08 | 33,27 | 32,95 | 33,00 | -0,21% | - |
| 27.01.2025 | 32,53 | 33,24 | 32,20 | 33,07 | 0,90% | - |
| 24.01.2025 | 32,72 | 32,96 | 32,38 | 32,78 | -0,36% | - |
| 23.01.2025 | 32,77 | 32,97 | 32,17 | 32,90 | 0,66% | - |
| 22.01.2025 | 33,41 | 33,70 | 32,54 | 32,68 | -2,43% | - |
| 21.01.2025 | 33,23 | 33,57 | 32,74 | 33,50 | 0,83% | - |
| 20.01.2025 | 32,96 | 33,35 | 32,95 | 33,22 | 0,53% | - |
| 17.01.2025 | 33,37 | 33,98 | 33,01 | 33,05 | -1,78% | - |
| 16.01.2025 | 32,87 | 33,73 | 32,78 | 33,65 | 2,61% | - |
| 15.01.2025 | 32,63 | 33,42 | 32,44 | 32,79 | 0,68% | - |
| 14.01.2025 | 32,19 | 32,67 | 32,15 | 32,57 | 1,75% | - |
| 13.01.2025 | 31,66 | 32,26 | 31,50 | 32,01 | 1,27% | - |
| 10.01.2025 | 32,33 | 32,37 | 31,39 | 31,61 | -2,08% | - |
| 09.01.2025 | 32,44 | 32,44 | 32,22 | 32,28 | 0,06% | - |
| 08.01.2025 | 32,09 | 32,38 | 31,80 | 32,26 | 0,70% | - |
| 07.01.2025 | 31,94 | 32,27 | 31,69 | 32,04 | 0,42% | 60,00 |
| 06.01.2025 | 32,36 | 32,64 | 31,81 | 31,90 | -1,51% | 115,00 |
| 03.01.2025 | 32,18 | 32,52 | 31,76 | 32,39 | 0,79% | - |
| 02.01.2025 | 32,57 | 33,30 | 32,07 | 32,14 | -0,54% | 30,00 |
| 30.12.2024 | 32,37 | 32,39 | 32,17 | 32,31 | -0,45% | - |
| 27.12.2024 | 32,80 | 33,15 | 32,39 | 32,46 | -0,43% | - |
| 23.12.2024 | 32,62 | 32,77 | 32,35 | 32,60 | 0,20% | - |
| 20.12.2024 | 32,01 | 32,82 | 31,64 | 32,53 | 1,61% | - |
| 19.12.2024 | 32,90 | 33,14 | 31,95 | 32,02 | -2,38% | - |
| 18.12.2024 | 33,79 | 33,92 | 32,80 | 32,80 | -2,73% | - |
| 17.12.2024 | 34,18 | 34,27 | 33,54 | 33,72 | -1,11% | - |
| 16.12.2024 | 34,17 | 34,57 | 34,05 | 34,10 | -0,35% | - |
| 13.12.2024 | 34,09 | 34,41 | 33,66 | 34,22 | 0,44% | - |
| 12.12.2024 | 34,21 | 34,63 | 34,00 | 34,07 | -0,73% | 200,00 |
| 11.12.2024 | 34,27 | 34,79 | 34,12 | 34,32 | 0,16% | - |
| 10.12.2024 | 34,34 | 34,89 | 34,22 | 34,26 | -1,30% | - |
| 09.12.2024 | 33,81 | 34,86 | 33,81 | 34,71 | 2,46% | - |
| 06.12.2024 | 34,00 | 34,32 | 33,48 | 33,88 | -0,18% | - |
| 05.12.2024 | 34,22 | 34,47 | 33,62 | 33,94 | -1,24% | - |
| 04.12.2024 | 34,83 | 35,02 | 34,09 | 34,36 | -1,08% | - |
| 03.12.2024 | 34,76 | 34,90 | 34,43 | 34,74 | 0,19% | - |
| 02.12.2024 | 34,93 | 35,14 | 34,38 | 34,67 | -0,49% | 60,00 |
| 29.11.2024 | 35,27 | 35,56 | 34,53 | 34,84 | -0,80% | - |
| 28.11.2024 | 35,40 | 35,47 | 35,12 | 35,12 | -0,68% | - |
| 27.11.2024 | 35,34 | 35,86 | 35,19 | 35,36 | 0,10% | 1.800,00 |
| 26.11.2024 | 35,42 | 35,46 | 34,64 | 35,33 | -0,24% | - |
| 25.11.2024 | 35,18 | 35,55 | 34,72 | 35,41 | 1,11% | 1.330,00 |
| 22.11.2024 | 34,52 | 35,12 | 34,52 | 35,02 | 1,57% | - |
| 21.11.2024 | 34,19 | 34,79 | 34,03 | 34,48 | 1,03% | - |
| 20.11.2024 | 34,79 | 34,90 | 33,78 | 34,13 | -0,45% | 104,00 |
| 19.11.2024 | 34,33 | 34,53 | 34,06 | 34,29 | -0,03% | - |
| 18.11.2024 | 34,37 | 34,49 | 34,13 | 34,30 | -0,29% | - |
| 15.11.2024 | 34,01 | 34,51 | 33,88 | 34,40 | 0,17% | - |
| 14.11.2024 | 35,17 | 35,39 | 34,24 | 34,34 | -2,37% | - |
| 13.11.2024 | 34,57 | 35,36 | 34,56 | 35,17 | 1,57% | - |
| 12.11.2024 | 34,71 | 35,30 | 34,55 | 34,63 | -1,23% | - |
| 11.11.2024 | 34,92 | 35,62 | 34,88 | 35,06 | 0,56% | - |
| 08.11.2024 | 34,50 | 34,95 | 34,27 | 34,86 | 1,32% | 400,00 |
| 07.11.2024 | 35,39 | 35,39 | 34,24 | 34,41 | -2,78% | - |
| 06.11.2024 | 35,22 | 36,04 | 34,69 | 35,39 | 4,00% | 372,00 |
| 05.11.2024 | 33,87 | 34,04 | 33,33 | 34,03 | 0,53% | - |
| 04.11.2024 | 33,84 | 34,33 | 33,59 | 33,85 | -1,24% | - |
| 01.11.2024 | 34,30 | 34,68 | 33,89 | 34,28 | -0,20% | - |
| 31.10.2024 | 34,60 | 35,06 | 34,27 | 34,35 | -1,42% | - |
| 30.10.2024 | 34,22 | 35,36 | 34,07 | 34,84 | 0,84% | - |
| 29.10.2024 | 34,68 | 34,85 | 34,29 | 34,55 | -0,45% | - |
| 28.10.2024 | 34,57 | 35,03 | 34,28 | 34,71 | 1,08% | - |
| 25.10.2024 | 35,04 | 35,31 | 34,30 | 34,34 | -1,80% | - |
| 24.10.2024 | 35,31 | 35,47 | 34,79 | 34,97 | -0,92% | 70,00 |
| 23.10.2024 | 34,91 | 35,47 | 34,91 | 35,29 | 0,73% | - |
| 22.10.2024 | 34,45 | 35,27 | 34,45 | 35,04 | 0,55% | - |