33,540$
0,21%
Echtzeit-Aktienkurs National Storage Affiliates Trust
Bid:
Ask:
Aktienkurse zur National Storage Affiliates Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 33,83 | 33,97 | 33,31 | 33,54 | 0,21% | 614.167,00 |
| 05.06.2025 | 33,59 | 33,71 | 33,23 | 33,47 | -0,30% | 610.450,00 |
| 04.06.2025 | 33,56 | 33,87 | 33,31 | 33,57 | -1,03% | 744.524,00 |
| 03.06.2025 | 34,47 | 34,47 | 33,82 | 33,92 | -2,11% | 940.181,00 |
| 02.06.2025 | 34,13 | 34,65 | 33,63 | 34,65 | 0,73% | 813.341,00 |
| 30.05.2025 | 34,02 | 34,45 | 33,70 | 34,40 | 0,53% | 1.733.941,00 |
| 29.05.2025 | 33,91 | 34,25 | 33,64 | 34,22 | 1,42% | 1.136.119,00 |
| 28.05.2025 | 33,91 | 34,06 | 33,60 | 33,74 | -0,91% | 1.395.880,00 |
| 27.05.2025 | 34,18 | 34,33 | 33,76 | 34,05 | -0,29% | 1.761.349,00 |
| 23.05.2025 | 33,84 | 34,15 | 33,51 | 34,15 | 1,04% | 893.065,00 |
| 22.05.2025 | 34,37 | 34,54 | 33,43 | 33,80 | -1,43% | 1.074.496,00 |
| 21.05.2025 | 36,25 | 36,25 | 34,10 | 34,29 | -6,31% | 1.081.508,00 |
| 20.05.2025 | 36,73 | 36,90 | 36,49 | 36,60 | -0,68% | 659.642,00 |
| 19.05.2025 | 36,59 | 37,15 | 36,24 | 36,85 | 0,35% | 814.503,00 |
| 16.05.2025 | 35,81 | 36,93 | 35,48 | 36,72 | 3,61% | 980.473,00 |
| 15.05.2025 | 34,77 | 35,47 | 34,69 | 35,44 | 2,40% | 904.142,00 |
| 14.05.2025 | 35,33 | 35,33 | 34,31 | 34,61 | -2,23% | 941.875,00 |
| 13.05.2025 | 36,18 | 36,44 | 35,22 | 35,40 | -2,45% | 746.126,00 |
| 12.05.2025 | 37,25 | 37,46 | 36,20 | 36,29 | -0,96% | 642.268,00 |
| 09.05.2025 | 36,42 | 36,97 | 36,35 | 36,64 | 0,83% | 663.885,00 |
| 08.05.2025 | 36,20 | 36,93 | 35,92 | 36,34 | 0,66% | 826.693,00 |
| 07.05.2025 | 36,03 | 36,90 | 35,96 | 36,10 | 0,33% | 845.396,00 |
| 06.05.2025 | 36,43 | 37,00 | 35,54 | 35,98 | -4,76% | 1.308.641,00 |
| 05.05.2025 | 37,48 | 38,00 | 36,77 | 37,78 | 0,11% | 956.185,00 |
| 02.05.2025 | 37,45 | 38,14 | 37,38 | 37,74 | 1,37% | 698.007,00 |
| 01.05.2025 | 37,39 | 37,76 | 36,86 | 37,23 | 0,08% | 674.245,00 |
| 30.04.2025 | 36,27 | 37,24 | 35,74 | 37,20 | 2,56% | 827.486,00 |
| 29.04.2025 | 36,08 | 36,43 | 35,64 | 36,27 | 0,28% | 589.377,00 |
| 28.04.2025 | 36,02 | 36,31 | 35,70 | 36,17 | 0,39% | 396.268,00 |
| 25.04.2025 | 36,14 | 36,40 | 35,72 | 36,03 | -1,02% | 389.742,00 |
| 24.04.2025 | 36,17 | 36,73 | 36,17 | 36,40 | 0,05% | 573.153,00 |
| 23.04.2025 | 37,19 | 37,37 | 36,11 | 36,38 | -0,71% | 655.712,00 |
| 22.04.2025 | 35,60 | 36,92 | 35,60 | 36,64 | 3,44% | 617.918,00 |
| 21.04.2025 | 36,62 | 36,65 | 34,74 | 35,42 | -3,65% | 579.865,00 |
| 17.04.2025 | 35,82 | 36,93 | 35,82 | 36,76 | 3,43% | 512.921,00 |
| 16.04.2025 | 36,14 | 36,15 | 35,15 | 35,54 | 0,11% | 525.213,00 |
| 15.04.2025 | 35,22 | 35,85 | 35,13 | 35,50 | 0,80% | 599.948,00 |
| 14.04.2025 | 34,87 | 35,35 | 34,70 | 35,22 | 2,00% | 739.487,00 |
| 11.04.2025 | 33,46 | 34,56 | 32,66 | 34,53 | 2,65% | 1.116.766,00 |
| 10.04.2025 | 33,94 | 34,82 | 32,62 | 33,64 | -2,94% | 633.744,00 |
| 09.04.2025 | 31,97 | 34,99 | 30,88 | 34,66 | 6,65% | 850.236,00 |
| 08.04.2025 | 34,33 | 34,50 | 32,17 | 32,50 | -3,19% | 1.158.821,00 |
| 07.04.2025 | 34,26 | 34,69 | 32,50 | 33,57 | -4,52% | 1.579.467,00 |
| 04.04.2025 | 37,25 | 37,49 | 35,10 | 35,16 | -6,14% | 1.258.508,00 |
| 03.04.2025 | 38,86 | 39,47 | 37,29 | 37,46 | -4,05% | 1.315.462,00 |
| 02.04.2025 | 38,86 | 39,15 | 37,62 | 39,04 | 0,10% | 1.602.402,00 |
| 01.04.2025 | 39,50 | 39,65 | 38,71 | 39,00 | -1,02% | 615.302,00 |
| 31.03.2025 | 38,45 | 39,73 | 38,45 | 39,40 | 1,78% | 885.737,00 |
| 28.03.2025 | 38,45 | 38,83 | 38,03 | 38,71 | 1,10% | 606.663,00 |
| 27.03.2025 | 38,18 | 38,86 | 38,02 | 38,29 | 0,55% | 496.409,00 |
| 26.03.2025 | 37,80 | 38,31 | 37,80 | 38,08 | 1,17% | 353.475,00 |
| 25.03.2025 | 38,52 | 38,73 | 37,44 | 37,64 | -2,86% | 718.974,00 |
| 24.03.2025 | 38,39 | 38,92 | 38,18 | 38,75 | 1,57% | 700.967,00 |
| 21.03.2025 | 38,25 | 38,36 | 37,88 | 38,15 | -0,63% | 1.354.851,00 |
| 20.03.2025 | 38,52 | 38,69 | 38,14 | 38,39 | 0,10% | 622.534,00 |
| 19.03.2025 | 37,77 | 38,62 | 37,70 | 38,35 | 0,84% | 790.693,00 |
| 18.03.2025 | 37,09 | 38,04 | 36,98 | 38,03 | 2,07% | 875.447,00 |
| 17.03.2025 | 36,69 | 37,70 | 36,68 | 37,26 | 1,58% | 851.659,00 |
| 14.03.2025 | 36,14 | 36,69 | 35,93 | 36,68 | 0,11% | 807.083,00 |
| 13.03.2025 | 37,20 | 37,51 | 36,08 | 36,64 | -1,40% | 820.237,00 |
| 12.03.2025 | 37,74 | 37,85 | 37,00 | 37,16 | -1,69% | 616.543,00 |
| 11.03.2025 | 39,47 | 39,50 | 37,58 | 37,80 | -4,52% | 1.444.055,00 |
| 10.03.2025 | 39,72 | 40,62 | 39,27 | 39,59 | 0,15% | 1.023.872,00 |
| 07.03.2025 | 38,76 | 39,66 | 38,75 | 39,53 | 1,99% | 678.249,00 |
| 06.03.2025 | 38,63 | 39,07 | 37,83 | 38,76 | -0,13% | 636.195,00 |
| 05.03.2025 | 38,29 | 38,84 | 37,94 | 38,81 | 2,00% | 903.119,00 |
| 04.03.2025 | 38,40 | 39,07 | 38,02 | 38,05 | -1,35% | 565.264,00 |
| 03.03.2025 | 38,72 | 38,96 | 38,26 | 38,57 | -0,13% | 575.160,00 |
| 28.02.2025 | 38,74 | 39,19 | 37,65 | 38,62 | -0,97% | 1.703.228,00 |
| 27.02.2025 | 38,61 | 39,20 | 37,89 | 39,00 | 2,01% | 713.732,00 |
| 26.02.2025 | 39,00 | 39,00 | 38,06 | 38,23 | -1,62% | 556.880,00 |
| 25.02.2025 | 38,23 | 39,34 | 38,23 | 38,86 | 1,91% | 677.980,00 |
| 24.02.2025 | 37,77 | 38,33 | 37,28 | 38,13 | 1,06% | 548.688,00 |
| 21.02.2025 | 37,75 | 37,95 | 37,39 | 37,73 | -0,13% | 357.194,00 |
| 20.02.2025 | 37,59 | 37,89 | 37,26 | 37,78 | 0,83% | 283.542,00 |
| 19.02.2025 | 37,53 | 37,80 | 37,37 | 37,47 | -0,58% | 321.902,00 |
| 18.02.2025 | 37,22 | 37,88 | 37,22 | 37,69 | 0,83% | 293.554,00 |
| 14.02.2025 | 38,07 | 38,57 | 37,34 | 37,38 | -1,16% | 481.865,00 |
| 13.02.2025 | 37,80 | 38,02 | 37,64 | 37,82 | 0,29% | 321.803,00 |
| 12.02.2025 | 37,05 | 37,72 | 36,93 | 37,71 | -0,50% | 461.357,00 |
| 11.02.2025 | 37,41 | 37,92 | 37,40 | 37,90 | 0,72% | 322.530,00 |
| 10.02.2025 | 37,56 | 37,83 | 37,36 | 37,63 | 0,00% | 310.790,00 |
| 07.02.2025 | 37,74 | 37,96 | 37,29 | 37,63 | -0,40% | 246.693,00 |
| 06.02.2025 | 37,53 | 37,94 | 37,44 | 37,78 | 0,91% | 308.817,00 |
| 05.02.2025 | 37,21 | 37,58 | 36,73 | 37,44 | 1,99% | 271.794,00 |
| 04.02.2025 | 36,52 | 37,06 | 36,32 | 36,71 | -1,08% | 344.860,00 |
| 03.02.2025 | 36,96 | 37,31 | 36,26 | 37,11 | -0,11% | 467.462,00 |
| 31.01.2025 | 37,19 | 37,73 | 37,05 | 37,15 | -0,80% | 596.559,00 |
| 30.01.2025 | 37,53 | 37,69 | 36,80 | 37,45 | 1,08% | 514.881,00 |
| 29.01.2025 | 37,66 | 37,83 | 36,63 | 37,05 | -1,65% | 422.615,00 |
| 28.01.2025 | 37,87 | 37,97 | 37,55 | 37,67 | -0,87% | 378.569,00 |
| 27.01.2025 | 36,95 | 38,04 | 36,95 | 38,00 | 3,46% | 423.694,00 |
| 24.01.2025 | 36,37 | 37,03 | 36,30 | 36,73 | 0,96% | 363.780,00 |
| 23.01.2025 | 36,11 | 36,40 | 35,75 | 36,38 | 0,66% | 319.054,00 |
| 22.01.2025 | 36,46 | 36,65 | 36,06 | 36,14 | -2,03% | 312.643,00 |
| 21.01.2025 | 36,68 | 37,20 | 36,68 | 36,89 | 0,76% | 451.145,00 |
| 17.01.2025 | 36,84 | 37,13 | 36,60 | 36,61 | -0,73% | 381.552,00 |
| 16.01.2025 | 36,01 | 37,11 | 35,86 | 36,88 | 2,67% | 429.172,00 |
| 15.01.2025 | 36,81 | 37,00 | 35,67 | 35,92 | -0,06% | 487.239,00 |
| 14.01.2025 | 36,35 | 36,52 | 35,85 | 35,94 | -0,96% | 597.872,00 |