38,470$
-1,61%
Echtzeit-Aktienkurs Stag Industrial
Bid:
Ask:
Aktienkurse zur Stag Industrial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 38,93 | 39,06 | 38,38 | 38,47 | -1,61% | 1.827.902,00 |
| 16.10.2024 | 38,07 | 39,21 | 37,99 | 39,10 | 3,36% | 1.198.739,00 |
| 15.10.2024 | 37,49 | 38,04 | 37,39 | 37,83 | 1,20% | 1.284.608,00 |
| 14.10.2024 | 37,25 | 37,56 | 37,06 | 37,38 | 0,40% | 789.366,00 |
| 11.10.2024 | 36,97 | 37,24 | 36,87 | 37,23 | 1,06% | 604.056,00 |
| 10.10.2024 | 36,94 | 37,08 | 36,60 | 36,84 | -0,67% | 748.070,00 |
| 09.10.2024 | 37,30 | 37,39 | 36,79 | 37,09 | -0,78% | 907.213,00 |
| 08.10.2024 | 37,55 | 37,64 | 37,16 | 37,38 | -0,21% | 640.890,00 |
| 07.10.2024 | 37,45 | 37,54 | 37,22 | 37,46 | -0,56% | 818.395,00 |
| 04.10.2024 | 38,08 | 38,14 | 37,64 | 37,67 | -1,08% | 1.201.715,00 |
| 03.10.2024 | 38,14 | 38,16 | 37,72 | 38,08 | -0,31% | 717.101,00 |
| 02.10.2024 | 38,38 | 38,66 | 38,01 | 38,20 | -1,19% | 657.101,00 |
| 01.10.2024 | 39,19 | 39,25 | 38,43 | 38,66 | -1,10% | 689.339,00 |
| 30.09.2024 | 39,33 | 39,35 | 38,82 | 39,09 | -0,38% | 1.119.092,00 |
| 27.09.2024 | 39,33 | 39,68 | 39,09 | 39,24 | 0,54% | 899.127,00 |
| 26.09.2024 | 39,17 | 39,39 | 38,92 | 39,03 | -0,36% | 701.750,00 |
| 25.09.2024 | 39,54 | 39,56 | 39,06 | 39,17 | -0,84% | 798.290,00 |
| 24.09.2024 | 39,34 | 39,80 | 39,16 | 39,50 | 0,15% | 1.291.005,00 |
| 23.09.2024 | 39,27 | 39,68 | 39,26 | 39,44 | 0,90% | 741.003,00 |
| 20.09.2024 | 39,81 | 39,81 | 38,97 | 39,09 | -2,20% | 2.163.533,00 |
| 19.09.2024 | 40,00 | 40,06 | 39,38 | 39,97 | 0,88% | 1.020.259,00 |
| 18.09.2024 | 39,96 | 40,21 | 39,40 | 39,62 | -0,68% | 847.154,00 |
| 17.09.2024 | 40,10 | 40,29 | 39,77 | 39,89 | -0,62% | 979.272,00 |
| 16.09.2024 | 40,10 | 40,40 | 39,99 | 40,14 | 0,25% | 923.120,00 |
| 13.09.2024 | 39,60 | 40,05 | 39,60 | 40,04 | 1,88% | 1.103.950,00 |
| 12.09.2024 | 39,19 | 39,35 | 38,70 | 39,30 | 0,28% | 918.835,00 |
| 11.09.2024 | 39,26 | 39,30 | 38,44 | 39,19 | -1,28% | 819.315,00 |
| 10.09.2024 | 39,73 | 40,02 | 39,38 | 39,70 | 0,40% | 936.293,00 |
| 09.09.2024 | 39,14 | 39,90 | 38,95 | 39,54 | 1,05% | 934.188,00 |
| 06.09.2024 | 39,98 | 40,09 | 38,98 | 39,13 | -1,95% | 876.248,00 |
| 05.09.2024 | 40,29 | 40,39 | 39,87 | 39,91 | -0,42% | 827.933,00 |
| 04.09.2024 | 40,11 | 40,50 | 39,72 | 40,08 | -0,57% | 796.665,00 |
| 03.09.2024 | 40,19 | 40,50 | 40,07 | 40,31 | -0,67% | 896.203,00 |
| 30.08.2024 | 40,21 | 40,62 | 39,99 | 40,58 | 1,22% | 693.262,00 |
| 29.08.2024 | 40,29 | 40,47 | 39,92 | 40,09 | -0,50% | 623.662,00 |
| 28.08.2024 | 40,24 | 40,50 | 40,09 | 40,29 | 0,27% | 785.540,00 |
| 27.08.2024 | 39,93 | 40,34 | 39,85 | 40,18 | -0,12% | 551.693,00 |
| 26.08.2024 | 40,75 | 40,75 | 40,13 | 40,23 | -0,54% | 732.332,00 |
| 23.08.2024 | 40,00 | 40,65 | 39,89 | 40,45 | 1,38% | 725.145,00 |
| 22.08.2024 | 39,81 | 39,91 | 39,57 | 39,90 | 0,38% | 464.956,00 |
| 21.08.2024 | 39,74 | 39,80 | 39,46 | 39,75 | 0,53% | 615.404,00 |
| 20.08.2024 | 39,69 | 39,78 | 39,28 | 39,54 | -0,25% | 1.201.737,00 |
| 19.08.2024 | 39,31 | 39,72 | 39,31 | 39,64 | 0,76% | 989.226,00 |
| 16.08.2024 | 39,50 | 39,59 | 39,22 | 39,34 | -0,71% | 759.058,00 |
| 15.08.2024 | 39,79 | 39,95 | 39,35 | 39,62 | 0,38% | 1.024.100,00 |
| 14.08.2024 | 39,60 | 39,69 | 39,37 | 39,47 | -0,03% | 608.670,00 |
| 13.08.2024 | 39,52 | 39,56 | 39,09 | 39,48 | 0,95% | 723.752,00 |
| 12.08.2024 | 39,50 | 39,50 | 38,89 | 39,11 | -1,41% | 484.961,00 |
| 09.08.2024 | 39,47 | 39,68 | 39,05 | 39,67 | 0,56% | 649.351,00 |
| 08.08.2024 | 39,31 | 39,66 | 39,17 | 39,45 | 0,43% | 833.330,00 |
| 07.08.2024 | 39,62 | 40,02 | 39,17 | 39,28 | -0,46% | 1.218.783,00 |
| 06.08.2024 | 38,96 | 39,77 | 38,78 | 39,46 | 1,73% | 994.663,00 |
| 05.08.2024 | 38,57 | 39,98 | 38,04 | 38,79 | -3,77% | 1.135.123,00 |
| 02.08.2024 | 40,74 | 40,95 | 40,00 | 40,31 | -1,63% | 1.298.461,00 |
| 01.08.2024 | 41,08 | 41,56 | 40,59 | 40,98 | 0,42% | 915.364,00 |
| 31.07.2024 | 40,79 | 41,63 | 40,57 | 40,81 | 0,05% | 1.469.736,00 |
| 30.07.2024 | 40,56 | 40,96 | 40,36 | 40,79 | 0,94% | 768.343,00 |
| 29.07.2024 | 40,44 | 40,58 | 40,02 | 40,41 | -0,05% | 851.666,00 |
| 26.07.2024 | 39,75 | 40,51 | 39,60 | 40,43 | 2,59% | 801.847,00 |
| 25.07.2024 | 39,84 | 40,07 | 39,23 | 39,41 | -0,58% | 1.232.037,00 |
| 24.07.2024 | 40,25 | 40,68 | 39,61 | 39,64 | -1,61% | 1.660.801,00 |
| 23.07.2024 | 40,21 | 40,51 | 39,89 | 40,29 | 0,20% | 1.352.521,00 |
| 22.07.2024 | 39,51 | 40,46 | 39,32 | 40,21 | 2,73% | 1.259.863,00 |
| 19.07.2024 | 39,10 | 39,36 | 38,94 | 39,14 | 0,13% | 1.065.165,00 |
| 18.07.2024 | 38,57 | 39,65 | 38,48 | 39,09 | 1,06% | 1.707.067,00 |
| 17.07.2024 | 38,18 | 39,29 | 38,18 | 38,68 | 1,26% | 2.480.802,00 |
| 16.07.2024 | 38,27 | 38,44 | 38,13 | 38,20 | 0,16% | 1.433.249,00 |
| 15.07.2024 | 37,83 | 38,25 | 37,70 | 38,14 | 1,44% | 1.401.481,00 |
| 12.07.2024 | 37,50 | 37,93 | 37,46 | 37,60 | 0,72% | 1.173.343,00 |
| 11.07.2024 | 36,92 | 37,48 | 36,81 | 37,33 | 2,89% | 1.614.577,00 |
| 10.07.2024 | 35,55 | 36,39 | 35,55 | 36,28 | 2,43% | 1.191.247,00 |
| 09.07.2024 | 35,80 | 35,88 | 35,21 | 35,42 | -1,06% | 1.690.826,00 |
| 08.07.2024 | 36,10 | 36,28 | 35,77 | 35,80 | -0,69% | 1.030.822,00 |
| 05.07.2024 | 36,05 | 36,22 | 35,89 | 36,05 | -0,06% | 681.274,00 |
| 03.07.2024 | 36,06 | 36,39 | 35,97 | 36,07 | 0,19% | 530.013,00 |
| 02.07.2024 | 35,84 | 36,23 | 35,74 | 36,00 | 1,07% | 1.023.176,00 |
| 01.07.2024 | 35,94 | 36,16 | 35,43 | 35,62 | -1,22% | 1.060.060,00 |
| 28.06.2024 | 35,20 | 36,06 | 34,96 | 36,06 | 2,65% | 2.313.207,00 |
| 27.06.2024 | 35,13 | 35,37 | 34,87 | 35,13 | 0,23% | 1.355.067,00 |
| 26.06.2024 | 35,04 | 35,48 | 34,96 | 35,05 | -0,62% | 1.352.811,00 |
| 25.06.2024 | 35,65 | 35,65 | 35,23 | 35,27 | -1,43% | 865.608,00 |
| 24.06.2024 | 35,51 | 36,29 | 35,44 | 35,78 | 0,90% | 989.131,00 |
| 21.06.2024 | 35,47 | 35,51 | 35,15 | 35,46 | 0,31% | 2.420.312,00 |
| 20.06.2024 | 35,53 | 35,62 | 35,20 | 35,35 | -0,87% | 904.409,00 |
| 18.06.2024 | 35,58 | 35,80 | 35,39 | 35,66 | 0,34% | 1.027.748,00 |
| 17.06.2024 | 34,76 | 35,70 | 34,69 | 35,54 | 1,66% | 870.883,00 |
| 14.06.2024 | 34,80 | 35,04 | 34,58 | 34,96 | 0,06% | 989.417,00 |
| 13.06.2024 | 35,23 | 35,34 | 34,74 | 34,94 | -0,82% | 927.490,00 |
| 12.06.2024 | 35,85 | 36,06 | 35,09 | 35,23 | 0,43% | 1.244.247,00 |
| 11.06.2024 | 34,81 | 35,21 | 34,67 | 35,08 | 0,34% | 830.586,00 |
| 10.06.2024 | 34,94 | 35,19 | 34,56 | 34,96 | -0,54% | 871.348,00 |
| 07.06.2024 | 34,54 | 35,27 | 34,50 | 35,15 | 0,80% | 954.660,00 |
| 06.06.2024 | 34,56 | 34,92 | 34,44 | 34,87 | 0,40% | 770.899,00 |
| 05.06.2024 | 35,05 | 35,14 | 34,68 | 34,73 | -0,77% | 728.646,00 |
| 04.06.2024 | 34,51 | 35,30 | 34,50 | 35,00 | 0,75% | 909.976,00 |
| 03.06.2024 | 35,15 | 35,21 | 34,54 | 34,74 | -0,91% | 1.071.723,00 |
| 31.05.2024 | 34,72 | 35,11 | 34,53 | 35,06 | 1,21% | 1.223.305,00 |
| 30.05.2024 | 34,47 | 34,68 | 34,47 | 34,64 | 1,11% | 772.212,00 |
| 29.05.2024 | 34,39 | 34,42 | 34,13 | 34,26 | -1,30% | 951.569,00 |
| 28.05.2024 | 35,29 | 35,42 | 34,70 | 34,71 | -1,14% | 716.908,00 |