30,020$
-2,21%
Echtzeit-Aktienkurs National Storage Affiliates Trust
Bid:
Ask:
Aktienkurse zur National Storage Affiliates Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 30,48 | 30,61 | 29,74 | 30,02 | -2,21% | 1.704.232,00 |
| 05.11.2025 | 30,04 | 30,84 | 30,00 | 30,70 | 2,81% | 1.599.754,00 |
| 04.11.2025 | 29,35 | 30,02 | 28,57 | 29,86 | 2,58% | 2.686.092,00 |
| 03.11.2025 | 28,79 | 29,14 | 28,31 | 29,11 | 0,07% | 1.573.351,00 |
| 31.10.2025 | 29,00 | 29,40 | 28,70 | 29,09 | 0,07% | 2.425.565,00 |
| 30.10.2025 | 29,81 | 30,05 | 29,01 | 29,07 | -2,97% | 2.188.639,00 |
| 29.10.2025 | 30,76 | 30,98 | 29,84 | 29,96 | -3,35% | 1.999.720,00 |
| 28.10.2025 | 31,38 | 31,38 | 30,75 | 31,00 | -1,15% | 1.017.231,00 |
| 27.10.2025 | 31,54 | 31,81 | 31,29 | 31,36 | -0,63% | 1.215.809,00 |
| 24.10.2025 | 31,98 | 32,25 | 31,52 | 31,56 | -0,88% | 1.047.108,00 |
| 23.10.2025 | 32,46 | 32,46 | 31,35 | 31,84 | -1,58% | 875.749,00 |
| 22.10.2025 | 32,34 | 32,53 | 32,13 | 32,35 | 0,22% | 1.212.967,00 |
| 21.10.2025 | 32,40 | 32,79 | 32,28 | 32,28 | -0,55% | 1.109.618,00 |
| 20.10.2025 | 32,28 | 32,51 | 32,11 | 32,46 | 0,65% | 516.574,00 |
| 17.10.2025 | 32,45 | 32,55 | 31,97 | 32,25 | -0,22% | 1.248.996,00 |
| 16.10.2025 | 31,75 | 32,59 | 31,56 | 32,32 | 1,89% | 1.110.713,00 |
| 15.10.2025 | 31,61 | 32,03 | 31,48 | 31,72 | 0,86% | 1.293.647,00 |
| 14.10.2025 | 30,61 | 31,62 | 30,61 | 31,45 | 2,38% | 629.641,00 |
| 13.10.2025 | 30,16 | 30,77 | 30,05 | 30,72 | 1,86% | 1.000.256,00 |
| 10.10.2025 | 30,75 | 31,02 | 29,97 | 30,16 | -1,98% | 1.926.170,00 |
| 09.10.2025 | 30,68 | 31,06 | 30,52 | 30,77 | 0,52% | 1.727.800,00 |
| 08.10.2025 | 30,36 | 30,80 | 30,23 | 30,61 | 0,56% | 1.399.590,00 |
| 07.10.2025 | 29,91 | 30,47 | 29,81 | 30,44 | 1,70% | 1.201.875,00 |
| 06.10.2025 | 30,13 | 30,24 | 29,70 | 29,93 | -0,37% | 998.106,00 |
| 02.10.2025 | 30,34 | 30,54 | 29,98 | 30,04 | -0,86% | 1.015.712,00 |
| 01.10.2025 | 30,37 | 30,48 | 30,04 | 30,30 | 0,26% | 857.966,00 |
| 30.09.2025 | 30,30 | 30,48 | 30,18 | 30,22 | -0,26% | 769.617,00 |
| 29.09.2025 | 30,39 | 30,53 | 30,08 | 30,30 | -0,23% | 807.963,00 |
| 26.09.2025 | 29,88 | 30,43 | 29,86 | 30,37 | 1,91% | 861.964,00 |
| 25.09.2025 | 29,75 | 29,97 | 29,66 | 29,80 | 0,20% | 1.113.468,00 |
| 24.09.2025 | 29,78 | 30,11 | 29,62 | 29,74 | -0,20% | 1.066.565,00 |
| 23.09.2025 | 29,86 | 30,03 | 29,67 | 29,80 | -0,17% | 1.421.510,00 |
| 22.09.2025 | 29,88 | 30,09 | 29,74 | 29,85 | -0,17% | 884.458,00 |
| 19.09.2025 | 30,50 | 30,69 | 29,89 | 29,90 | -2,35% | 1.589.899,00 |
| 18.09.2025 | 30,74 | 30,85 | 30,34 | 30,62 | -0,26% | 1.155.711,00 |
| 17.09.2025 | 30,93 | 31,50 | 30,69 | 30,70 | -0,32% | 872.298,00 |
| 16.09.2025 | 30,86 | 31,07 | 30,71 | 30,80 | -0,42% | 979.529,00 |
| 15.09.2025 | 31,58 | 31,67 | 30,92 | 30,93 | -3,07% | 1.094.691,00 |
| 12.09.2025 | 32,23 | 32,45 | 31,91 | 31,91 | -1,48% | 997.118,00 |
| 11.09.2025 | 31,93 | 32,47 | 31,82 | 32,39 | 1,41% | 1.291.828,00 |
| 10.09.2025 | 31,98 | 32,11 | 31,74 | 31,94 | 0,28% | 1.385.288,00 |
| 09.09.2025 | 32,56 | 32,66 | 31,85 | 31,85 | -2,48% | 1.104.488,00 |
| 08.09.2025 | 32,80 | 33,08 | 32,47 | 32,66 | -1,92% | 1.408.427,00 |
| 05.09.2025 | 32,92 | 33,58 | 32,89 | 33,30 | 1,90% | 1.148.841,00 |
| 04.09.2025 | 32,26 | 32,71 | 31,99 | 32,68 | 1,40% | 1.369.113,00 |
| 03.09.2025 | 31,60 | 32,24 | 31,57 | 32,23 | 1,58% | 937.786,00 |
| 02.09.2025 | 31,99 | 32,10 | 31,53 | 31,73 | -1,55% | 1.000.596,00 |
| 29.08.2025 | 31,92 | 32,28 | 31,86 | 32,23 | 0,91% | 711.187,00 |
| 28.08.2025 | 32,06 | 32,09 | 31,59 | 31,94 | -0,41% | 793.772,00 |
| 27.08.2025 | 31,72 | 32,18 | 31,72 | 32,07 | 1,62% | 902.552,00 |
| 26.08.2025 | 31,92 | 31,98 | 31,49 | 31,56 | -0,50% | 902.091,00 |
| 25.08.2025 | 31,92 | 32,13 | 31,68 | 31,72 | -1,37% | 578.246,00 |
| 22.08.2025 | 31,45 | 32,77 | 31,35 | 32,16 | 3,51% | 1.170.544,00 |
| 21.08.2025 | 31,16 | 31,42 | 30,93 | 31,07 | -0,77% | 776.697,00 |
| 20.08.2025 | 31,29 | 31,72 | 31,17 | 31,31 | 0,51% | 1.009.918,00 |
| 19.08.2025 | 30,50 | 31,17 | 30,34 | 31,15 | 3,45% | 800.187,00 |
| 18.08.2025 | 30,29 | 30,46 | 30,04 | 30,11 | -0,73% | 990.549,00 |
| 15.08.2025 | 30,31 | 30,55 | 30,12 | 30,33 | 0,76% | 1.661.036,00 |
| 14.08.2025 | 30,07 | 30,20 | 29,82 | 30,10 | -0,73% | 838.003,00 |
| 13.08.2025 | 30,00 | 30,45 | 29,82 | 30,32 | 1,20% | 1.060.118,00 |
| 12.08.2025 | 29,79 | 30,01 | 29,52 | 29,96 | 0,77% | 972.455,00 |
| 11.08.2025 | 29,63 | 29,85 | 29,35 | 29,73 | -0,10% | 1.262.657,00 |
| 08.08.2025 | 30,47 | 30,50 | 29,63 | 29,76 | -1,59% | 909.524,00 |
| 07.08.2025 | 30,34 | 30,58 | 30,09 | 30,24 | 0,17% | 914.061,00 |
| 06.08.2025 | 30,40 | 30,72 | 30,09 | 30,19 | -0,33% | 1.496.727,00 |
| 05.08.2025 | 28,53 | 30,49 | 28,02 | 30,29 | 2,89% | 2.206.210,00 |
| 04.08.2025 | 29,60 | 29,92 | 29,42 | 29,44 | -0,54% | 1.136.518,00 |
| 01.08.2025 | 29,67 | 30,11 | 29,02 | 29,60 | 0,48% | 1.041.057,00 |
| 31.07.2025 | 30,68 | 30,78 | 29,27 | 29,46 | -4,47% | 1.526.823,00 |
| 30.07.2025 | 31,78 | 31,78 | 30,64 | 30,84 | -2,16% | 585.844,00 |
| 29.07.2025 | 31,11 | 31,55 | 30,86 | 31,52 | 1,78% | 517.006,00 |
| 28.07.2025 | 31,25 | 31,36 | 30,75 | 30,97 | -1,37% | 806.768,00 |
| 25.07.2025 | 31,51 | 31,51 | 31,10 | 31,40 | -0,19% | 857.366,00 |
| 24.07.2025 | 31,74 | 31,84 | 31,36 | 31,46 | -1,26% | 984.797,00 |
| 23.07.2025 | 31,93 | 32,13 | 31,58 | 31,86 | -0,41% | 873.175,00 |
| 22.07.2025 | 31,51 | 32,22 | 31,37 | 31,99 | 1,68% | 1.202.737,00 |
| 21.07.2025 | 31,43 | 31,83 | 31,42 | 31,46 | 0,25% | 1.033.232,00 |
| 18.07.2025 | 31,53 | 31,58 | 31,05 | 31,38 | 0,00% | 1.453.913,00 |
| 17.07.2025 | 32,17 | 32,22 | 31,35 | 31,38 | -2,00% | 1.227.790,00 |
| 16.07.2025 | 32,07 | 32,36 | 31,56 | 32,02 | 0,31% | 1.129.155,00 |
| 15.07.2025 | 32,74 | 32,76 | 31,80 | 31,92 | -2,44% | 994.585,00 |
| 14.07.2025 | 32,55 | 32,92 | 32,39 | 32,72 | 0,52% | 803.362,00 |
| 11.07.2025 | 32,01 | 32,82 | 31,80 | 32,55 | 0,99% | 1.598.369,00 |
| 10.07.2025 | 32,00 | 32,50 | 31,73 | 32,23 | 1,07% | 884.573,00 |
| 09.07.2025 | 32,29 | 32,42 | 31,70 | 31,89 | -0,99% | 1.603.017,00 |
| 08.07.2025 | 31,50 | 32,38 | 31,48 | 32,21 | 1,45% | 1.123.107,00 |
| 07.07.2025 | 32,72 | 32,72 | 31,58 | 31,75 | -2,64% | 1.176.696,00 |
| 03.07.2025 | 32,59 | 32,92 | 32,27 | 32,61 | 0,25% | 949.901,00 |
| 02.07.2025 | 32,54 | 32,73 | 32,30 | 32,53 | -0,46% | 1.656.530,00 |
| 01.07.2025 | 31,91 | 33,06 | 31,78 | 32,68 | 2,16% | 1.453.850,00 |
| 30.06.2025 | 31,82 | 32,03 | 31,22 | 31,99 | 0,53% | 1.487.218,00 |
| 27.06.2025 | 32,36 | 32,53 | 31,72 | 31,82 | -0,90% | 2.431.545,00 |
| 26.06.2025 | 32,25 | 32,28 | 31,70 | 32,11 | -0,19% | 1.806.682,00 |
| 25.06.2025 | 32,33 | 32,53 | 31,95 | 32,17 | -1,56% | 1.091.319,00 |
| 24.06.2025 | 32,77 | 32,81 | 32,28 | 32,68 | -0,76% | 1.579.423,00 |
| 23.06.2025 | 32,70 | 33,02 | 32,51 | 32,93 | 1,60% | 919.333,00 |
| 20.06.2025 | 32,92 | 33,15 | 32,08 | 32,41 | -1,25% | 1.486.149,00 |
| 18.06.2025 | 32,90 | 33,43 | 32,70 | 32,82 | -0,27% | 1.687.227,00 |
| 17.06.2025 | 33,04 | 33,18 | 32,72 | 32,91 | -0,63% | 1.723.358,00 |
| 16.06.2025 | 33,33 | 33,50 | 32,96 | 33,12 | 0,42% | 1.125.201,00 |