33,453€
0,04%
Echtzeit-Aktienkurs Stag Industrial
Bid:
Ask:
Aktienkurse zur Stag Industrial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 33,48 | 33,61 | 33,11 | 33,45 | 0,04% | 242,00 |
| 11.11.2026 | 33,54 | 33,87 | 33,39 | 33,44 | -0,04% | 288,00 |
| 10.11.2026 | 33,36 | 33,64 | 33,21 | 33,45 | 0,30% | 22,00 |
| 09.11.2026 | 32,80 | 33,62 | 32,39 | 33,35 | 1,52% | 1.056,00 |
| 06.11.2026 | 33,00 | 33,08 | 32,62 | 32,85 | 0,05% | 453,00 |
| 05.11.2026 | 33,60 | 34,04 | 32,66 | 32,84 | -2,42% | 682,00 |
| 04.11.2026 | 33,29 | 33,75 | 33,00 | 33,65 | 0,90% | 590,00 |
| 03.11.2026 | 33,45 | 33,53 | 33,20 | 33,35 | -0,28% | 381,00 |
| 02.11.2026 | 32,97 | 33,52 | 32,84 | 33,45 | 1,20% | 228,00 |
| 30.10.2026 | 33,30 | 33,45 | 32,93 | 33,05 | -0,90% | 727,00 |
| 29.10.2026 | 32,60 | 33,38 | 32,40 | 33,35 | 2,46% | 2.332,00 |
| 28.10.2026 | 32,58 | 33,06 | 32,27 | 32,55 | 0,04% | 530,00 |
| 27.10.2026 | 32,50 | 32,65 | 32,27 | 32,54 | 0,26% | 153,00 |
| 26.10.2026 | 32,51 | 32,87 | 32,40 | 32,45 | -0,30% | 185,00 |
| 23.10.2026 | 32,57 | 32,75 | 32,28 | 32,55 | 0,01% | 248,00 |
| 22.10.2026 | 32,38 | 32,78 | 32,09 | 32,55 | 0,30% | 212,00 |
| 21.10.2026 | 32,62 | 32,73 | 32,30 | 32,45 | -0,30% | 237,00 |
| 20.10.2026 | 31,91 | 32,60 | 31,78 | 32,55 | 1,87% | 431,00 |
| 19.10.2026 | 31,96 | 32,08 | 31,50 | 31,95 | 0,36% | 874,00 |
| 16.10.2026 | 31,77 | 32,09 | 31,73 | 31,84 | -0,05% | 655,00 |
| 15.10.2026 | 31,82 | 31,91 | 31,81 | 31,85 | -0,93% | 32,00 |
| 14.10.2026 | 32,44 | 32,72 | 31,96 | 32,15 | -0,92% | 117,00 |
| 13.10.2026 | 32,61 | 32,86 | 32,30 | 32,45 | -0,57% | 67,00 |
| 12.10.2026 | 32,33 | 32,68 | 32,04 | 32,64 | 1,51% | 1.470,00 |
| 09.10.2026 | 31,95 | 32,30 | 31,90 | 32,15 | 0,63% | 465,00 |
| 08.10.2026 | 31,52 | 32,03 | 31,30 | 31,95 | 1,25% | 6.783,00 |
| 07.10.2026 | 32,23 | 32,32 | 31,49 | 31,56 | -1,50% | 900,00 |
| 06.10.2026 | 32,31 | 32,34 | 31,97 | 32,04 | -0,36% | 904,00 |
| 05.10.2026 | 32,42 | 32,63 | 31,97 | 32,15 | 0,33% | 1.014,00 |
| 02.10.2026 | 31,76 | 32,28 | 31,72 | 32,05 | 0,93% | - |
| 01.10.2026 | 31,77 | 31,84 | 31,29 | 31,75 | 0,31% | 238,00 |
| 30.09.2026 | 32,15 | 32,33 | 31,61 | 31,65 | -2,78% | 559,00 |
| 29.09.2026 | 32,66 | 32,79 | 32,34 | 32,56 | 0,02% | 1.045,00 |
| 28.09.2026 | 32,41 | 32,69 | 32,14 | 32,55 | 0,62% | 144,00 |
| 25.09.2026 | 32,95 | 32,95 | 32,20 | 32,35 | -1,17% | 490,00 |
| 24.09.2026 | 32,49 | 32,93 | 32,21 | 32,74 | 1,17% | 526,00 |
| 23.09.2026 | 32,60 | 33,01 | 32,33 | 32,36 | -0,89% | 554,00 |
| 22.09.2026 | 32,71 | 32,90 | 32,49 | 32,65 | -0,35% | 100,00 |
| 21.09.2026 | 32,74 | 33,06 | 32,58 | 32,77 | 0,00% | 258,00 |
| 18.09.2026 | 32,73 | 32,81 | 32,49 | 32,77 | 0,34% | 2.087,00 |
| 17.09.2026 | 32,32 | 32,73 | 32,30 | 32,65 | 0,93% | 130,00 |
| 16.09.2026 | 32,20 | 32,52 | 32,08 | 32,35 | 0,62% | 41,00 |
| 15.09.2026 | 32,16 | 32,24 | 31,73 | 32,15 | 0,32% | 97,00 |
| 14.09.2026 | 32,22 | 32,34 | 31,92 | 32,05 | -0,02% | 154,00 |
| 11.09.2026 | 32,01 | 32,07 | 31,63 | 32,06 | 0,96% | 2.600,00 |
| 10.09.2026 | 32,11 | 32,23 | 31,60 | 31,75 | -0,67% | 2.664,00 |
| 09.09.2026 | 32,20 | 32,37 | 31,65 | 31,97 | -1,19% | 188,00 |
| 08.09.2026 | 32,35 | 32,47 | 31,95 | 32,35 | 0,31% | 324,00 |
| 07.09.2026 | 32,48 | 32,48 | 32,25 | 32,25 | -0,60% | 511,00 |
| 04.09.2026 | 32,48 | 32,69 | 32,30 | 32,45 | 0,11% | 58,00 |
| 03.09.2026 | 32,44 | 32,46 | 32,10 | 32,41 | 0,18% | 669,00 |
| 02.09.2026 | 32,41 | 32,64 | 32,18 | 32,35 | -0,31% | 33,00 |
| 01.09.2026 | 32,13 | 32,49 | 32,04 | 32,45 | 1,30% | 183,00 |
| 31.08.2026 | 32,32 | 32,56 | 31,90 | 32,04 | -0,05% | 401,00 |
| 28.08.2026 | 31,76 | 32,21 | 31,74 | 32,05 | 0,62% | 564,00 |
| 27.08.2026 | 31,95 | 32,09 | 31,61 | 31,85 | -0,29% | 3.061,00 |
| 26.08.2026 | 31,85 | 32,59 | 31,66 | 31,95 | 0,50% | 3.028,00 |
| 25.08.2026 | 31,64 | 31,96 | 31,50 | 31,79 | 0,16% | 2.316,00 |
| 24.08.2026 | 31,39 | 31,83 | 31,35 | 31,74 | 1,24% | 4.877,00 |
| 21.08.2026 | 31,26 | 31,60 | 31,15 | 31,35 | 0,68% | 1.275,00 |
| 20.08.2026 | 31,19 | 31,47 | 31,01 | 31,14 | -0,05% | 1.449,00 |
| 19.08.2026 | 31,85 | 31,97 | 31,09 | 31,15 | -4,29% | 1.869,00 |
| 05.05.2026 | 32,31 | 33,65 | 32,15 | 32,55 | 0,98% | 5.166,00 |
| 04.05.2026 | 33,09 | 33,09 | 32,04 | 32,24 | -1,87% | 1.477,00 |
| 30.04.2026 | 32,21 | 32,95 | 32,11 | 32,85 | 0,71% | 4.750,00 |
| 29.04.2026 | 33,94 | 33,94 | 32,37 | 32,62 | -2,65% | 120,00 |
| 28.04.2026 | 33,70 | 34,07 | 33,42 | 33,51 | -0,44% | 388,00 |
| 27.04.2026 | 33,11 | 33,74 | 33,02 | 33,65 | 1,54% | 1.519,00 |
| 24.04.2026 | 33,55 | 33,80 | 33,09 | 33,14 | -1,39% | 130,00 |
| 23.04.2026 | 33,06 | 33,73 | 33,02 | 33,61 | 1,07% | 907,00 |
| 22.04.2026 | 33,68 | 33,70 | 33,06 | 33,25 | -0,60% | 230,00 |
| 21.04.2026 | 33,73 | 33,98 | 33,17 | 33,45 | -1,21% | 260,00 |
| 20.04.2026 | 33,61 | 33,93 | 33,40 | 33,86 | 0,29% | 2.341,00 |
| 17.04.2026 | 32,89 | 33,92 | 32,71 | 33,77 | 2,43% | 841,00 |
| 16.04.2026 | 32,46 | 33,04 | 32,17 | 32,97 | 1,27% | 46,00 |
| 15.04.2026 | 32,72 | 32,89 | 32,47 | 32,55 | -0,60% | 1.062,00 |
| 14.04.2026 | 32,40 | 32,84 | 32,10 | 32,75 | 1,23% | 739,00 |
| 13.04.2026 | 32,45 | 32,63 | 32,14 | 32,35 | -0,61% | 1.151,00 |
| 10.04.2026 | 32,49 | 32,57 | 32,19 | 32,55 | 0,61% | 795,00 |
| 09.04.2026 | 32,48 | 32,70 | 32,26 | 32,35 | -0,61% | 326,00 |
| 08.04.2026 | 32,45 | 32,68 | 32,17 | 32,55 | 1,57% | 496,00 |
| 07.04.2026 | 31,20 | 32,20 | 31,20 | 32,05 | 1,14% | 1.499,00 |
| 02.04.2026 | 31,16 | 31,71 | 31,16 | 31,69 | 1,41% | 2.179,00 |
| 01.04.2026 | 31,39 | 31,70 | 30,96 | 31,25 | 0,14% | 544,00 |
| 31.03.2026 | 31,50 | 31,69 | 30,90 | 31,20 | -0,87% | 922,00 |
| 30.03.2026 | 31,54 | 32,02 | 31,25 | 31,48 | 0,51% | 895,00 |
| 27.03.2026 | 31,57 | 31,70 | 31,29 | 31,32 | -0,68% | 388,00 |
| 26.03.2026 | 31,06 | 31,56 | 30,91 | 31,53 | 1,38% | 251,00 |
| 25.03.2026 | 31,47 | 31,65 | 30,91 | 31,11 | -0,57% | 791,00 |
| 24.03.2026 | 31,89 | 31,98 | 31,27 | 31,28 | -1,79% | 765,00 |
| 23.03.2026 | 31,49 | 32,47 | 31,35 | 31,85 | 0,57% | 18.997,00 |
| 20.03.2026 | 32,44 | 32,49 | 31,50 | 31,67 | -2,06% | 1.358,00 |
| 19.03.2026 | 33,21 | 33,37 | 32,32 | 32,34 | -2,63% | 1.054,00 |
| 18.03.2026 | 33,65 | 33,76 | 32,97 | 33,22 | -0,70% | 127,00 |
| 17.03.2026 | 33,20 | 33,73 | 33,14 | 33,45 | 0,54% | 380,00 |
| 16.03.2026 | 33,49 | 33,72 | 33,24 | 33,27 | -0,11% | 970,00 |
| 13.03.2026 | 33,11 | 33,68 | 33,04 | 33,31 | 0,77% | 1.399,00 |
| 12.03.2026 | 33,00 | 33,19 | 32,75 | 33,05 | -0,11% | 243,00 |
| 11.03.2026 | 32,99 | 33,12 | 32,69 | 33,09 | 0,11% | 3.667,00 |
| 10.03.2026 | 32,94 | 33,26 | 32,61 | 33,05 | 0,21% | 240,00 |