31,160€
0,48%
Echtzeit-Aktienkurs STAG Industrial Inc.
Bid:
Ask:
Aktienkurse zur STAG Industrial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.07.2025 | 30,76 | 31,51 | 30,53 | 31,01 | 0,73% | - |
| 30.06.2025 | 30,97 | 31,05 | 30,24 | 30,78 | -0,50% | - |
| 27.06.2025 | 30,94 | 31,27 | 30,62 | 30,94 | 0,32% | - |
| 26.06.2025 | 30,61 | 30,86 | 30,18 | 30,84 | 1,02% | - |
| 25.06.2025 | 31,71 | 31,75 | 30,40 | 30,53 | -3,71% | - |
| 24.06.2025 | 31,97 | 32,08 | 31,62 | 31,70 | -0,44% | - |
| 23.06.2025 | 31,53 | 32,00 | 31,29 | 31,84 | 0,81% | - |
| 20.06.2025 | 31,44 | 32,00 | 31,40 | 31,59 | 0,93% | - |
| 19.06.2025 | 31,63 | 31,63 | 31,23 | 31,30 | -1,14% | - |
| 18.06.2025 | 31,11 | 31,84 | 31,11 | 31,66 | 0,65% | - |
| 17.06.2025 | 31,19 | 31,50 | 30,78 | 31,45 | 0,82% | - |
| 16.06.2025 | 31,29 | 31,78 | 31,11 | 31,20 | -1,00% | - |
| 13.06.2025 | 31,37 | 31,77 | 31,29 | 31,51 | -0,51% | - |
| 12.06.2025 | 31,51 | 31,72 | 31,09 | 31,67 | -0,30% | - |
| 11.06.2025 | 32,34 | 32,71 | 31,59 | 31,77 | -2,01% | - |
| 10.06.2025 | 32,41 | 32,73 | 32,21 | 32,42 | 0,00% | - |
| 09.06.2025 | 32,09 | 32,72 | 32,08 | 32,42 | 0,29% | - |
| 06.06.2025 | 31,71 | 32,52 | 31,58 | 32,32 | 2,42% | - |
| 05.06.2025 | 31,51 | 32,19 | 31,32 | 31,56 | -0,61% | - |
| 04.06.2025 | 31,69 | 31,92 | 31,36 | 31,75 | 0,24% | 100,00 |
| 03.06.2025 | 31,54 | 31,83 | 31,17 | 31,68 | 0,65% | - |
| 02.06.2025 | 31,58 | 31,58 | 30,73 | 31,47 | 0,53% | - |
| 30.05.2025 | 31,68 | 31,84 | 31,11 | 31,31 | 0,47% | 15,00 |
| 29.05.2025 | 31,98 | 31,98 | 31,16 | 31,16 | -0,86% | - |
| 28.05.2025 | 30,83 | 31,46 | 30,71 | 31,43 | 2,03% | 22,00 |
| 27.05.2025 | 30,53 | 30,84 | 30,11 | 30,81 | 0,79% | 66,00 |
| 26.05.2025 | 30,40 | 30,71 | 30,40 | 30,57 | 2,00% | - |
| 23.05.2025 | 30,28 | 30,38 | 29,79 | 29,97 | -1,32% | 650,00 |
| 22.05.2025 | 30,07 | 30,89 | 30,07 | 30,37 | -0,08% | - |
| 21.05.2025 | 31,40 | 31,50 | 30,31 | 30,39 | -3,65% | - |
| 20.05.2025 | 31,78 | 31,91 | 31,48 | 31,54 | -1,05% | - |
| 19.05.2025 | 31,83 | 31,96 | 31,41 | 31,88 | -0,89% | - |
| 16.05.2025 | 31,63 | 32,20 | 31,55 | 32,16 | 1,36% | - |
| 15.05.2025 | 31,22 | 31,73 | 31,01 | 31,73 | 1,50% | - |
| 14.05.2025 | 31,58 | 31,73 | 30,94 | 31,26 | -0,98% | - |
| 13.05.2025 | 31,81 | 32,27 | 31,15 | 31,57 | -1,13% | - |
| 12.05.2025 | 31,17 | 32,36 | 31,14 | 31,93 | 3,92% | - |
| 09.05.2025 | 30,15 | 30,88 | 30,07 | 30,73 | 1,89% | - |
| 08.05.2025 | 29,74 | 30,40 | 29,36 | 30,16 | 1,98% | - |
| 07.05.2025 | 29,37 | 29,86 | 29,27 | 29,57 | 1,34% | - |
| 06.05.2025 | 29,75 | 29,76 | 29,09 | 29,18 | -1,93% | - |
| 05.05.2025 | 29,84 | 30,30 | 29,55 | 29,76 | -0,63% | 350,00 |
| 02.05.2025 | 29,21 | 30,09 | 29,01 | 29,95 | 2,64% | - |
| 30.04.2025 | 28,83 | 29,22 | 27,91 | 29,18 | 1,37% | - |
| 29.04.2025 | 28,95 | 28,98 | 28,37 | 28,78 | 0,16% | - |
| 28.04.2025 | 28,74 | 29,23 | 28,32 | 28,74 | -0,64% | 70,00 |
| 25.04.2025 | 29,24 | 29,38 | 28,75 | 28,92 | -0,53% | - |
| 24.04.2025 | 28,71 | 29,20 | 28,57 | 29,08 | 0,81% | 625,00 |
| 23.04.2025 | 28,98 | 29,61 | 28,58 | 28,84 | 1,16% | - |
| 22.04.2025 | 27,97 | 28,66 | 27,97 | 28,51 | -2,25% | - |
| 17.04.2025 | 29,00 | 29,43 | 28,61 | 29,17 | 2,14% | - |
| 16.04.2025 | 28,25 | 29,01 | 27,77 | 28,56 | -0,51% | - |
| 15.04.2025 | 28,24 | 28,85 | 28,22 | 28,70 | 1,56% | - |
| 14.04.2025 | 27,88 | 28,58 | 27,74 | 28,26 | 2,43% | - |