34,390$
0,17%
Echtzeit-Aktienkurs STAG Industrial Inc.
Bid:
Ask:
Aktienkurse zur STAG Industrial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 34,82 | 34,86 | 33,72 | 34,39 | 0,17% | 2.325.106,00 |
| 31.07.2025 | 34,60 | 34,84 | 34,18 | 34,33 | -1,72% | 2.595.702,00 |
| 30.07.2025 | 35,89 | 36,02 | 34,56 | 34,93 | -2,32% | 2.435.733,00 |
| 29.07.2025 | 34,96 | 35,79 | 34,73 | 35,76 | 2,88% | 1.642.801,00 |
| 28.07.2025 | 35,53 | 35,64 | 34,74 | 34,76 | -2,47% | 1.252.178,00 |
| 25.07.2025 | 35,65 | 35,75 | 35,21 | 35,64 | 0,22% | 1.362.985,00 |
| 24.07.2025 | 36,05 | 36,11 | 35,48 | 35,56 | -2,09% | 1.248.042,00 |
| 23.07.2025 | 35,94 | 36,35 | 35,80 | 36,32 | 0,80% | 1.288.940,00 |
| 22.07.2025 | 35,72 | 36,14 | 35,69 | 36,03 | 1,12% | 1.018.684,00 |
| 21.07.2025 | 35,75 | 36,14 | 35,61 | 35,63 | -0,03% | 917.981,00 |
| 18.07.2025 | 35,55 | 35,65 | 35,14 | 35,64 | 1,02% | 1.253.606,00 |
| 17.07.2025 | 35,92 | 36,02 | 35,17 | 35,28 | -1,64% | 1.824.288,00 |
| 16.07.2025 | 35,92 | 36,52 | 35,63 | 35,87 | 0,84% | 1.515.032,00 |
| 15.07.2025 | 36,16 | 36,27 | 35,57 | 35,57 | -1,47% | 1.281.516,00 |
| 14.07.2025 | 36,27 | 36,41 | 35,95 | 36,10 | -0,06% | 1.075.970,00 |
| 11.07.2025 | 35,69 | 36,16 | 35,40 | 36,12 | 0,50% | 1.666.376,00 |
| 10.07.2025 | 36,01 | 36,68 | 35,92 | 35,94 | -0,53% | 1.916.211,00 |
| 09.07.2025 | 36,40 | 36,66 | 35,87 | 36,13 | -0,71% | 1.119.937,00 |
| 08.07.2025 | 36,21 | 36,85 | 36,03 | 36,39 | 0,55% | 1.510.766,00 |
| 07.07.2025 | 36,50 | 36,84 | 36,04 | 36,19 | -1,23% | 1.376.147,00 |
| 03.07.2025 | 36,78 | 36,80 | 36,37 | 36,64 | -0,05% | 1.451.111,00 |
| 02.07.2025 | 36,48 | 36,79 | 36,32 | 36,66 | 0,33% | 1.803.493,00 |
| 01.07.2025 | 36,11 | 37,08 | 35,88 | 36,54 | 0,72% | 2.015.533,00 |
| 30.06.2025 | 36,02 | 36,30 | 35,55 | 36,28 | 0,22% | 1.525.732,00 |
| 27.06.2025 | 36,13 | 36,61 | 35,95 | 36,20 | 0,30% | 1.401.858,00 |
| 26.06.2025 | 35,58 | 36,14 | 35,32 | 36,09 | 1,52% | 1.478.406,00 |
| 25.06.2025 | 36,61 | 36,68 | 35,50 | 35,55 | -3,37% | 1.533.231,00 |
| 24.06.2025 | 36,91 | 37,02 | 36,66 | 36,79 | -0,19% | 1.051.164,00 |
| 23.06.2025 | 36,26 | 36,91 | 36,10 | 36,86 | 1,35% | 887.814,00 |
| 20.06.2025 | 36,27 | 36,69 | 36,26 | 36,37 | 0,14% | 1.888.571,00 |
| 18.06.2025 | 36,08 | 36,65 | 35,99 | 36,32 | 0,55% | 1.028.522,00 |
| 17.06.2025 | 35,98 | 36,19 | 35,59 | 36,12 | 0,22% | 1.162.048,00 |
| 16.06.2025 | 36,60 | 36,79 | 35,99 | 36,04 | -0,93% | 1.367.891,00 |
| 13.06.2025 | 35,97 | 36,53 | 35,97 | 36,38 | -0,71% | 1.318.056,00 |
| 12.06.2025 | 36,38 | 36,69 | 36,18 | 36,64 | 0,52% | 973.861,00 |
| 11.06.2025 | 37,05 | 37,25 | 36,26 | 36,45 | -1,54% | 1.698.278,00 |
| 10.06.2025 | 37,01 | 37,42 | 36,83 | 37,02 | 0,03% | 1.509.901,00 |
| 09.06.2025 | 36,76 | 37,39 | 36,57 | 37,01 | 0,52% | 1.564.835,00 |
| 06.06.2025 | 36,36 | 37,03 | 36,32 | 36,82 | 1,83% | 3.347.898,00 |
| 05.06.2025 | 36,27 | 36,33 | 35,95 | 36,16 | -0,11% | 1.424.042,00 |
| 04.06.2025 | 36,01 | 36,40 | 35,82 | 36,20 | 0,47% | 2.230.764,00 |
| 03.06.2025 | 35,88 | 36,22 | 35,66 | 36,03 | 0,06% | 1.077.244,00 |
| 02.06.2025 | 35,68 | 36,06 | 35,14 | 36,01 | 1,21% | 1.549.588,00 |
| 30.05.2025 | 35,64 | 35,81 | 35,28 | 35,58 | -0,95% | 1.932.871,00 |
| 29.05.2025 | 35,51 | 36,24 | 35,51 | 35,92 | 1,24% | 1.373.176,00 |
| 28.05.2025 | 34,77 | 35,52 | 34,77 | 35,48 | 1,60% | 1.821.934,00 |
| 27.05.2025 | 34,56 | 34,95 | 34,21 | 34,92 | 2,49% | 1.099.306,00 |
| 23.05.2025 | 34,02 | 34,24 | 33,80 | 34,07 | -0,58% | 781.346,00 |
| 22.05.2025 | 34,38 | 34,47 | 33,93 | 34,27 | -0,38% | 1.046.177,00 |
| 21.05.2025 | 35,33 | 35,42 | 34,34 | 34,40 | -3,26% | 994.585,00 |
| 20.05.2025 | 35,60 | 35,87 | 35,48 | 35,56 | -0,73% | 1.532.390,00 |
| 19.05.2025 | 35,38 | 35,93 | 35,27 | 35,82 | -0,11% | 1.168.986,00 |
| 16.05.2025 | 35,45 | 35,88 | 35,39 | 35,86 | 1,07% | 1.450.623,00 |
| 15.05.2025 | 34,89 | 35,49 | 34,86 | 35,48 | 1,60% | 1.108.625,00 |
| 14.05.2025 | 35,21 | 35,24 | 34,64 | 34,92 | -1,13% | 1.256.313,00 |
| 13.05.2025 | 35,57 | 35,63 | 34,73 | 35,32 | -0,31% | 1.853.710,00 |
| 12.05.2025 | 35,10 | 35,89 | 35,10 | 35,43 | 2,37% | 2.203.150,00 |
| 09.05.2025 | 33,94 | 34,76 | 33,93 | 34,61 | 2,22% | 1.923.432,00 |
| 08.05.2025 | 33,67 | 34,13 | 33,19 | 33,86 | 1,29% | 1.890.537,00 |
| 07.05.2025 | 33,34 | 33,93 | 33,24 | 33,43 | 0,72% | 2.017.544,00 |
| 06.05.2025 | 33,35 | 33,50 | 33,07 | 33,19 | -1,45% | 1.754.323,00 |
| 05.05.2025 | 33,86 | 34,16 | 33,64 | 33,68 | -0,56% | 1.227.061,00 |
| 02.05.2025 | 33,49 | 34,04 | 33,45 | 33,87 | 2,36% | 947.270,00 |
| 01.05.2025 | 33,08 | 33,55 | 32,79 | 33,09 | 0,18% | 1.151.697,00 |
| 30.04.2025 | 32,26 | 33,13 | 31,79 | 33,03 | 0,58% | 2.018.727,00 |
| 29.04.2025 | 32,76 | 32,99 | 32,41 | 32,84 | 0,00% | 1.614.212,00 |
| 28.04.2025 | 32,96 | 33,19 | 32,45 | 32,84 | 0,03% | 1.073.128,00 |
| 25.04.2025 | 33,00 | 33,23 | 32,73 | 32,83 | -0,88% | 827.337,00 |
| 24.04.2025 | 32,74 | 33,22 | 32,61 | 33,12 | 1,28% | 1.008.236,00 |
| 23.04.2025 | 32,91 | 33,57 | 32,50 | 32,70 | 0,40% | 1.863.492,00 |
| 22.04.2025 | 32,52 | 32,78 | 32,21 | 32,57 | 1,50% | 942.585,00 |
| 21.04.2025 | 33,00 | 33,00 | 31,64 | 32,09 | -3,20% | 902.075,00 |
| 17.04.2025 | 32,58 | 33,42 | 32,47 | 33,15 | 1,97% | 1.047.201,00 |
| 16.04.2025 | 32,36 | 32,98 | 32,18 | 32,51 | 0,43% | 1.161.140,00 |
| 15.04.2025 | 32,10 | 32,54 | 31,94 | 32,37 | 0,84% | 1.367.868,00 |
| 14.04.2025 | 31,79 | 32,50 | 31,70 | 32,10 | 2,10% | 1.488.722,00 |
| 11.04.2025 | 30,86 | 31,47 | 30,18 | 31,44 | 1,75% | 1.611.612,00 |
| 10.04.2025 | 31,75 | 31,89 | 29,95 | 30,90 | -3,89% | 2.423.803,00 |
| 09.04.2025 | 29,53 | 32,37 | 28,61 | 32,15 | 6,88% | 3.417.922,00 |
| 08.04.2025 | 32,61 | 32,62 | 29,70 | 30,08 | -5,14% | 2.175.083,00 |
| 07.04.2025 | 31,80 | 32,94 | 30,80 | 31,71 | -3,56% | 2.574.848,00 |
| 04.04.2025 | 33,70 | 33,70 | 32,62 | 32,88 | -3,75% | 1.884.261,00 |
| 03.04.2025 | 35,86 | 36,07 | 34,09 | 34,16 | -5,56% | 2.760.851,00 |
| 02.04.2025 | 36,10 | 36,34 | 35,83 | 36,17 | -0,17% | 1.825.703,00 |
| 01.04.2025 | 36,22 | 36,78 | 35,83 | 36,23 | 0,30% | 2.870.579,00 |
| 31.03.2025 | 35,57 | 36,31 | 35,49 | 36,12 | 1,49% | 2.097.616,00 |
| 28.03.2025 | 35,64 | 35,71 | 35,27 | 35,59 | 0,42% | 1.648.861,00 |
| 27.03.2025 | 35,58 | 35,93 | 35,33 | 35,44 | -0,06% | 1.092.422,00 |
| 26.03.2025 | 34,93 | 35,49 | 34,93 | 35,46 | 1,98% | 1.433.494,00 |
| 25.03.2025 | 34,45 | 34,84 | 34,32 | 34,77 | 0,87% | 1.910.446,00 |
| 24.03.2025 | 34,20 | 34,56 | 33,98 | 34,47 | 1,32% | 1.444.202,00 |
| 21.03.2025 | 35,14 | 35,14 | 34,00 | 34,02 | -3,19% | 3.516.532,00 |
| 20.03.2025 | 35,39 | 35,55 | 35,10 | 35,14 | -0,87% | 1.071.805,00 |
| 19.03.2025 | 35,43 | 35,67 | 35,02 | 35,45 | -0,03% | 1.772.679,00 |
| 18.03.2025 | 35,96 | 36,02 | 35,39 | 35,46 | -0,98% | 1.220.897,00 |
| 17.03.2025 | 35,18 | 35,86 | 35,18 | 35,81 | 1,02% | 1.488.312,00 |
| 14.03.2025 | 35,37 | 35,53 | 34,91 | 35,45 | 1,37% | 1.699.929,00 |
| 13.03.2025 | 36,32 | 36,50 | 34,88 | 34,97 | -3,29% | 1.328.376,00 |
| 12.03.2025 | 36,39 | 36,54 | 36,01 | 36,16 | -0,58% | 1.600.827,00 |
| 11.03.2025 | 36,79 | 37,09 | 35,89 | 36,37 | -1,11% | 2.104.519,00 |