34,050€
0,74%
Echtzeit-Aktienkurs STAG Industrial Inc.
Bid:
Ask:
Aktienkurse zur STAG Industrial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 33,75 | 34,05 | 33,40 | 33,95 | 0,44% | - |
| 08.07.2026 | 34,20 | 34,50 | 33,75 | 33,80 | -1,31% | 9.000,00 |
| 07.07.2026 | 34,25 | 34,75 | 33,90 | 34,25 | 0,29% | 6.293,00 |
| 06.07.2026 | 34,25 | 34,35 | 34,05 | 34,15 | 0,00% | 14,00 |
| 03.07.2026 | 34,20 | 34,20 | 34,10 | 34,15 | -0,15% | - |
| 02.07.2026 | 33,70 | 34,20 | 33,55 | 34,20 | 1,33% | 5.848,00 |
| 01.07.2026 | 33,25 | 33,95 | 33,15 | 33,75 | 0,60% | 595,00 |
| 30.06.2026 | 34,10 | 34,15 | 33,55 | 33,55 | -1,76% | 1.680,00 |
| 29.06.2026 | 34,70 | 34,70 | 33,95 | 34,15 | -1,16% | 2.050,00 |
| 26.06.2026 | 34,30 | 34,60 | 34,15 | 34,55 | 0,58% | - |
| 25.06.2026 | 34,40 | 34,75 | 33,85 | 34,35 | -0,29% | - |
| 24.06.2026 | 34,15 | 34,60 | 33,95 | 34,45 | 0,88% | - |
| 23.06.2026 | 33,65 | 34,25 | 33,50 | 34,15 | 1,19% | - |
| 22.06.2026 | 32,85 | 33,85 | 32,35 | 33,75 | 2,90% | - |
| 19.06.2026 | 33,00 | 33,05 | 32,75 | 32,80 | -0,15% | - |
| 18.06.2026 | 32,50 | 33,05 | 32,35 | 32,85 | 1,23% | - |
| 17.06.2026 | 33,10 | 33,25 | 32,25 | 32,45 | -2,11% | - |
| 16.06.2026 | 33,30 | 33,65 | 32,95 | 33,15 | 0,00% | - |
| 15.06.2026 | 33,10 | 33,55 | 32,60 | 33,15 | -1,04% | 31.588,00 |
| 12.06.2026 | 32,90 | 33,55 | 32,80 | 33,50 | 1,98% | 300,00 |
| 11.06.2026 | 33,15 | 33,30 | 32,75 | 32,85 | -0,90% | - |
| 10.06.2026 | 32,90 | 33,25 | 32,55 | 33,15 | 0,91% | 404,00 |
| 09.06.2026 | 32,30 | 33,15 | 32,05 | 32,85 | 2,18% | 72,00 |
| 08.06.2026 | 32,20 | 32,70 | 31,85 | 32,15 | -0,62% | 108.000,00 |
| 05.06.2026 | 31,85 | 32,65 | 31,70 | 32,35 | 2,70% | 2.250,00 |
| 04.06.2026 | 31,50 | 31,85 | 31,50 | 31,50 | -0,47% | - |
| 03.06.2026 | 31,45 | 31,75 | 31,30 | 31,65 | 0,64% | 3.150,00 |
| 02.06.2026 | 31,55 | 31,75 | 31,25 | 31,45 | -0,32% | 2.600,00 |
| 01.06.2026 | 32,55 | 32,55 | 31,55 | 31,55 | -2,77% | 8.250,00 |
| 29.05.2026 | 32,65 | 33,05 | 32,25 | 32,45 | -0,31% | - |
| 28.05.2026 | 33,00 | 33,15 | 32,55 | 32,55 | -1,21% | - |
| 27.05.2026 | 33,15 | 33,25 | 32,95 | 32,95 | -0,60% | - |
| 26.05.2026 | 33,05 | 33,25 | 32,75 | 33,15 | 0,15% | - |
| 25.05.2026 | 33,05 | 33,10 | 33,00 | 33,10 | 0,76% | - |
| 22.05.2026 | 32,85 | 33,20 | 32,65 | 32,85 | 0,31% | 5.385,00 |
| 21.05.2026 | 32,95 | 33,15 | 32,40 | 32,75 | -0,61% | - |
| 20.05.2026 | 32,65 | 33,05 | 32,50 | 32,95 | 1,23% | - |
| 19.05.2026 | 32,85 | 32,90 | 32,45 | 32,55 | -0,61% | - |
| 18.05.2026 | 32,05 | 32,95 | 32,05 | 32,75 | 0,92% | 190,00 |
| 15.05.2026 | 32,60 | 32,75 | 32,35 | 32,45 | -0,46% | - |
| 14.05.2026 | 32,85 | 33,20 | 32,55 | 32,60 | -0,46% | - |
| 13.05.2026 | 32,95 | 33,35 | 32,55 | 32,75 | -0,61% | - |
| 12.05.2026 | 32,75 | 33,05 | 32,65 | 32,95 | 0,61% | - |
| 11.05.2026 | 32,75 | 33,25 | 32,65 | 32,75 | -0,91% | 1.430,00 |
| 08.05.2026 | 32,90 | 33,45 | 32,80 | 33,05 | 0,30% | - |
| 07.05.2026 | 32,85 | 32,95 | 32,55 | 32,95 | 0,30% | - |
| 06.05.2026 | 32,70 | 32,85 | 32,40 | 32,85 | 0,92% | 3.650,00 |
| 05.05.2026 | 32,45 | 33,65 | 32,15 | 32,55 | 0,93% | 27.100,00 |
| 04.05.2026 | 33,05 | 33,15 | 32,05 | 32,25 | -1,83% | 2.970,00 |
| 30.04.2026 | 32,20 | 32,95 | 32,15 | 32,85 | 0,77% | - |
| 29.04.2026 | 33,90 | 33,95 | 32,35 | 32,60 | -3,41% | 1.200,00 |
| 28.04.2026 | 33,65 | 34,05 | 33,45 | 33,75 | 0,00% | - |
| 27.04.2026 | 33,10 | 33,75 | 33,00 | 33,75 | 1,81% | - |
| 24.04.2026 | 33,60 | 34,15 | 33,05 | 33,15 | -1,49% | 90,00 |
| 23.04.2026 | 33,00 | 33,75 | 32,90 | 33,65 | 1,36% | 144,00 |
| 22.04.2026 | 33,60 | 33,70 | 33,15 | 33,20 | -0,90% | - |
| 21.04.2026 | 33,75 | 33,95 | 33,15 | 33,50 | -1,03% | - |
| 20.04.2026 | 33,60 | 33,95 | 33,25 | 33,85 | 0,30% | - |
| 17.04.2026 | 33,05 | 33,85 | 32,70 | 33,75 | 2,43% | - |
| 16.04.2026 | 32,50 | 33,05 | 31,90 | 32,95 | 1,23% | - |
| 15.04.2026 | 32,75 | 32,90 | 32,45 | 32,55 | -0,61% | - |
| 14.04.2026 | 32,35 | 32,85 | 32,10 | 32,75 | 1,55% | - |
| 13.04.2026 | 32,45 | 32,55 | 32,15 | 32,25 | -0,77% | - |
| 10.04.2026 | 32,50 | 32,55 | 32,20 | 32,50 | 0,62% | - |
| 09.04.2026 | 32,55 | 32,65 | 32,25 | 32,30 | -0,77% | - |
| 08.04.2026 | 32,55 | 32,65 | 32,20 | 32,55 | 1,56% | - |
| 07.04.2026 | 31,55 | 32,15 | 31,20 | 32,05 | 1,15% | - |
| 02.04.2026 | 31,03 | 31,71 | 30,95 | 31,69 | 1,38% | - |
| 01.04.2026 | 31,23 | 31,67 | 31,00 | 31,26 | 0,18% | 650,00 |
| 31.03.2026 | 31,42 | 31,69 | 30,90 | 31,20 | -0,89% | 1.000,00 |
| 30.03.2026 | 31,43 | 32,02 | 31,20 | 31,48 | 0,51% | 200,00 |
| 27.03.2026 | 31,58 | 31,71 | 31,28 | 31,32 | -0,40% | - |
| 26.03.2026 | 31,02 | 31,51 | 30,91 | 31,45 | 1,27% | - |
| 25.03.2026 | 31,40 | 31,64 | 30,91 | 31,05 | -0,86% | - |
| 24.03.2026 | 31,90 | 31,98 | 31,28 | 31,32 | -1,66% | 1.300,00 |
| 23.03.2026 | 31,44 | 32,47 | 31,35 | 31,85 | 0,73% | - |
| 20.03.2026 | 32,38 | 32,46 | 31,51 | 31,62 | -2,30% | 4.600,00 |
| 19.03.2026 | 33,26 | 33,39 | 32,32 | 32,37 | -2,56% | - |
| 18.03.2026 | 33,65 | 33,76 | 33,02 | 33,22 | -0,79% | - |
| 17.03.2026 | 33,20 | 33,74 | 33,14 | 33,48 | 0,63% | 260,00 |
| 16.03.2026 | 33,56 | 33,74 | 33,25 | 33,27 | -0,06% | 90,00 |
| 13.03.2026 | 33,07 | 33,69 | 33,04 | 33,29 | 0,71% | 780,00 |
| 12.03.2026 | 32,90 | 33,20 | 32,75 | 33,06 | -0,14% | - |
| 11.03.2026 | 33,05 | 33,13 | 32,66 | 33,10 | 0,18% | - |
| 10.03.2026 | 33,01 | 33,26 | 32,62 | 33,04 | 0,03% | 10.220,00 |
| 09.03.2026 | 32,81 | 33,12 | 32,22 | 33,03 | 0,59% | - |
| 06.03.2026 | 33,50 | 33,55 | 32,52 | 32,84 | -2,26% | - |
| 05.03.2026 | 33,78 | 33,88 | 33,44 | 33,60 | -1,05% | - |
| 04.03.2026 | 33,70 | 34,01 | 33,47 | 33,95 | 0,16% | - |
| 03.03.2026 | 33,65 | 34,00 | 32,84 | 33,90 | -0,25% | - |
| 02.03.2026 | 33,18 | 34,08 | 32,98 | 33,98 | 2,35% | - |
| 27.02.2026 | 33,26 | 33,61 | 33,06 | 33,20 | -0,12% | - |
| 26.02.2026 | 32,66 | 33,39 | 32,60 | 33,24 | 1,78% | - |
| 25.02.2026 | 32,85 | 33,11 | 32,55 | 32,66 | -0,85% | - |
| 24.02.2026 | 33,38 | 33,46 | 32,66 | 32,94 | -1,11% | - |
| 23.02.2026 | 33,01 | 33,86 | 32,81 | 33,31 | -0,72% | 44.132,00 |
| 20.02.2026 | 32,65 | 33,55 | 32,25 | 33,55 | 2,44% | - |
| 19.02.2026 | 32,72 | 32,79 | 32,21 | 32,75 | 0,68% | 4.720,00 |
| 18.02.2026 | 32,43 | 32,66 | 32,14 | 32,53 | 0,45% | - |
| 17.02.2026 | 32,07 | 32,62 | 32,05 | 32,39 | 0,87% | - |