35,490€
-0,11%
Echtzeit-Aktienkurs STAG Industrial Inc.
Bid:
Ask:
Aktienkurse zur STAG Industrial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 35,47 | 35,50 | 35,44 | 35,50 | -0,14% | - |
| 17.10.2024 | 35,93 | 36,11 | 35,46 | 35,55 | -1,28% | - |
| 16.10.2024 | 34,69 | 36,11 | 34,68 | 36,01 | 3,61% | 250,00 |
| 15.10.2024 | 34,42 | 34,91 | 34,24 | 34,76 | 1,36% | - |
| 14.10.2024 | 33,73 | 34,45 | 33,73 | 34,29 | 0,72% | 1.000,00 |
| 11.10.2024 | 33,46 | 34,05 | 33,46 | 34,05 | 1,75% | - |
| 10.10.2024 | 33,89 | 33,91 | 33,46 | 33,46 | -1,28% | 40,00 |
| 09.10.2024 | 34,17 | 34,21 | 33,65 | 33,90 | -0,50% | - |
| 08.10.2024 | 34,11 | 34,52 | 33,85 | 34,07 | -0,15% | - |
| 07.10.2024 | 34,25 | 34,74 | 33,79 | 34,12 | -0,58% | 6,00 |
| 04.10.2024 | 34,21 | 35,15 | 34,21 | 34,32 | -0,67% | 195,00 |
| 03.10.2024 | 34,58 | 34,84 | 34,20 | 34,55 | -0,03% | - |
| 02.10.2024 | 34,95 | 35,14 | 34,40 | 34,56 | -1,13% | - |
| 01.10.2024 | 34,91 | 35,42 | 34,58 | 34,95 | -0,46% | - |
| 30.09.2024 | 35,02 | 35,32 | 34,85 | 35,11 | -0,07% | - |
| 27.09.2024 | 35,00 | 35,43 | 34,92 | 35,14 | 0,60% | 210,00 |
| 26.09.2024 | 35,26 | 35,36 | 34,81 | 34,93 | -0,78% | 185,00 |
| 25.09.2024 | 35,18 | 35,42 | 35,10 | 35,20 | -0,41% | - |
| 24.09.2024 | 35,48 | 35,64 | 35,02 | 35,35 | -0,44% | - |
| 23.09.2024 | 35,21 | 35,64 | 35,01 | 35,50 | 1,46% | 75,00 |
| 20.09.2024 | 35,78 | 35,83 | 34,87 | 34,99 | -2,29% | - |
| 19.09.2024 | 35,80 | 35,91 | 35,28 | 35,81 | 0,34% | - |
| 18.09.2024 | 35,99 | 36,14 | 35,24 | 35,69 | -0,58% | - |
| 17.09.2024 | 36,06 | 36,28 | 35,77 | 35,90 | -0,50% | - |
| 16.09.2024 | 36,08 | 36,32 | 35,85 | 36,08 | -0,18% | 400,00 |
| 13.09.2024 | 35,45 | 36,15 | 35,44 | 36,15 | 1,86% | 750,00 |
| 12.09.2024 | 35,65 | 35,88 | 35,09 | 35,49 | -0,25% | - |
| 11.09.2024 | 35,78 | 36,16 | 34,96 | 35,58 | -1,18% | - |
| 10.09.2024 | 35,76 | 36,27 | 35,59 | 36,00 | 0,45% | - |
| 09.09.2024 | 35,42 | 36,13 | 35,26 | 35,84 | 1,60% | - |
| 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 |