31,745€
-0,02%
Echtzeit-Aktienkurs STAG Industrial Inc.
Bid:
Ask:
Aktienkurse zur STAG Industrial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 31,51 | 31,97 | 31,51 | 31,74 | -0,03% | - |
| 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% | - |
| 11.04.2025 | 27,74 | 28,03 | 26,64 | 27,59 | 0,13% | - |
| 10.04.2025 | 29,69 | 29,80 | 26,67 | 27,56 | -6,20% | - |
| 09.04.2025 | 26,68 | 29,57 | 25,93 | 29,38 | 7,01% | - |
| 08.04.2025 | 29,37 | 30,32 | 27,13 | 27,45 | -5,48% | 690,00 |
| 07.04.2025 | 29,01 | 30,09 | 28,12 | 29,04 | -3,34% | 15,00 |
| 04.04.2025 | 30,74 | 31,51 | 29,52 | 30,05 | -3,05% | 560,00 |
| 03.04.2025 | 32,31 | 32,63 | 30,89 | 30,99 | -6,98% | - |
| 02.04.2025 | 33,52 | 33,64 | 33,02 | 33,32 | -0,72% | - |
| 01.04.2025 | 33,31 | 34,06 | 33,19 | 33,56 | 0,45% | - |
| 31.03.2025 | 32,77 | 33,57 | 32,71 | 33,41 | 1,97% | 60,00 |
| 28.03.2025 | 32,80 | 33,31 | 32,54 | 32,76 | -0,14% | - |
| 27.03.2025 | 32,95 | 33,34 | 32,36 | 32,81 | -0,62% | - |
| 26.03.2025 | 32,19 | 33,16 | 32,11 | 33,01 | 3,25% | - |
| 25.03.2025 | 31,90 | 32,24 | 31,64 | 31,97 | -0,33% | - |
| 24.03.2025 | 31,60 | 32,12 | 31,35 | 32,08 | 0,00% | - |
| 21.03.2025 | 32,44 | 32,54 | 31,33 | 32,08 | -1,90% | - |
| 20.03.2025 | 32,48 | 32,83 | 32,35 | 32,70 | 1,16% | - |
| 19.03.2025 | 32,48 | 32,82 | 31,75 | 32,32 | -0,25% | - |
| 18.03.2025 | 32,76 | 33,11 | 32,33 | 32,40 | -1,80% | - |
| 17.03.2025 | 32,46 | 33,24 | 32,35 | 33,00 | 1,18% | - |
| 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% | - |