32,105€
0,67%
Echtzeit-Aktienkurs STAG Industrial Inc.
Bid:
Ask:
Aktienkurse zur STAG Industrial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 32,13 | 32,25 | 32,10 | 32,11 | 0,19% | - |
| 13.02.2026 | 31,38 | 32,35 | 31,24 | 32,05 | 1,89% | 376,00 |
| 12.02.2026 | 33,10 | 33,42 | 31,17 | 31,45 | -4,75% | - |
| 11.02.2026 | 33,18 | 33,53 | 32,92 | 33,02 | -0,65% | - |
| 10.02.2026 | 32,92 | 33,42 | 32,83 | 33,24 | 1,11% | - |
| 09.02.2026 | 33,22 | 33,25 | 32,74 | 32,87 | -1,20% | 17.750,00 |
| 06.02.2026 | 33,60 | 33,72 | 32,95 | 33,27 | -0,52% | - |
| 05.02.2026 | 33,05 | 33,67 | 32,74 | 33,45 | 1,00% | - |
| 04.02.2026 | 32,61 | 33,23 | 32,43 | 33,12 | 2,05% | 1.380,00 |
| 03.02.2026 | 31,76 | 32,57 | 31,61 | 32,45 | 2,06% | - |
| 02.02.2026 | 31,46 | 32,07 | 31,28 | 31,80 | 1,31% | - |
| 30.01.2026 | 31,05 | 31,51 | 30,90 | 31,39 | 0,77% | - |
| 29.01.2026 | 30,75 | 31,22 | 30,63 | 31,15 | 1,57% | - |
| 28.01.2026 | 30,99 | 31,41 | 30,66 | 30,67 | -0,60% | 17.696,00 |
| 27.01.2026 | 30,96 | 31,08 | 30,65 | 30,85 | -0,50% | 260,00 |
| 26.01.2026 | 30,94 | 31,14 | 30,81 | 31,01 | -0,05% | 21.507,00 |
| 23.01.2026 | 31,37 | 31,39 | 30,83 | 31,02 | -0,61% | - |
| 22.01.2026 | 31,92 | 32,25 | 31,14 | 31,21 | -2,02% | - |
| 21.01.2026 | 31,93 | 32,30 | 31,49 | 31,86 | -0,11% | 648,00 |
| 20.01.2026 | 31,81 | 32,26 | 31,45 | 31,89 | -0,48% | - |
| 19.01.2026 | 32,33 | 32,33 | 31,91 | 32,05 | -1,87% | - |
| 16.01.2026 | 32,30 | 32,66 | 32,00 | 32,66 | 1,24% | 19.082,00 |
| 15.01.2026 | 32,37 | 32,64 | 31,84 | 32,26 | -0,54% | - |
| 14.01.2026 | 32,06 | 32,54 | 32,03 | 32,43 | 0,26% | - |
| 13.01.2026 | 32,54 | 32,59 | 31,95 | 32,35 | -0,77% | - |
| 12.01.2026 | 32,33 | 32,63 | 32,17 | 32,60 | 0,00% | - |
| 09.01.2026 | 32,57 | 32,94 | 32,43 | 32,60 | 0,11% | 2.209,00 |
| 08.01.2026 | 32,03 | 32,73 | 31,96 | 32,56 | 1,59% | - |
| 07.01.2026 | 31,91 | 32,37 | 31,73 | 32,05 | 0,44% | - |
| 06.01.2026 | 31,48 | 31,94 | 31,20 | 31,91 | 1,24% | 21.120,00 |
| 05.01.2026 | 31,53 | 31,78 | 31,39 | 31,52 | 0,10% | 2.555,00 |
| 02.01.2026 | 31,31 | 31,64 | 31,05 | 31,49 | -0,13% | 540,00 |
| 29.12.2025 | 31,49 | 31,79 | 31,42 | 31,53 | 0,29% | 200,00 |
| 23.12.2025 | 31,50 | 31,69 | 31,20 | 31,44 | -0,58% | - |
| 22.12.2025 | 31,99 | 32,00 | 31,36 | 31,63 | -0,47% | - |
| 19.12.2025 | 31,79 | 32,06 | 31,67 | 31,78 | -0,47% | - |
| 18.12.2025 | 31,92 | 31,93 | 31,89 | 31,93 | 0,16% | - |
| 17.12.2025 | 31,77 | 32,10 | 31,66 | 31,88 | 0,71% | 28,00 |
| 16.12.2025 | 31,88 | 32,07 | 31,56 | 31,65 | -0,63% | - |
| 15.12.2025 | 32,21 | 32,28 | 31,78 | 31,85 | -1,89% | - |
| 11.12.2025 | 32,99 | 33,07 | 32,24 | 32,47 | -0,79% | - |
| 10.12.2025 | 32,96 | 33,35 | 32,73 | 32,73 | -1,36% | - |
| 09.12.2025 | 32,77 | 33,23 | 32,75 | 33,18 | 1,27% | - |
| 08.12.2025 | 33,23 | 33,49 | 32,76 | 32,76 | -1,96% | 34,00 |
| 05.12.2025 | 33,45 | 33,59 | 33,21 | 33,42 | -0,62% | - |
| 04.12.2025 | 33,59 | 33,66 | 33,26 | 33,63 | 0,64% | - |
| 03.12.2025 | 33,37 | 33,59 | 33,13 | 33,41 | 0,03% | - |
| 02.12.2025 | 33,71 | 33,99 | 33,39 | 33,40 | -1,17% | 300,00 |
| 01.12.2025 | 33,73 | 33,93 | 33,48 | 33,80 | -0,13% | - |
| 28.11.2025 | 33,97 | 34,27 | 33,66 | 33,84 | -0,82% | 40,00 |
| 26.11.2025 | 33,98 | 34,37 | 33,91 | 34,12 | 0,13% | 20,00 |
| 25.11.2025 | 33,69 | 34,38 | 33,55 | 34,08 | 1,02% | - |
| 24.11.2025 | 33,80 | 34,03 | 33,55 | 33,73 | 1,20% | - |
| 21.11.2025 | 33,31 | 33,33 | 33,22 | 33,33 | -0,66% | - |
| 20.11.2025 | 33,38 | 33,57 | 32,91 | 33,55 | 1,37% | - |
| 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% | - |