32,570€
-1,15%
Echtzeit-Aktienkurs STAG Industrial Inc.
Bid:
Ask:
Aktienkurse zur STAG Industrial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.10.2024 | 35,12 | 35,57 | 34,83 | 34,85 | -1,76% | 56,00 |
| 18.10.2024 | 35,47 | 35,54 | 35,16 | 35,47 | -0,23% | - |
| 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% | - |