34,970$
-3,29%
Echtzeit-Aktienkurs STAG Industrial Inc.
Bid:
Ask:
Aktienkurse zur STAG Industrial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2025 | 36,95 | 37,50 | 36,54 | 36,78 | 0,00% | 2.226.121,00 |
| 07.03.2025 | 36,67 | 37,09 | 36,61 | 36,78 | 0,60% | 1.503.362,00 |
| 06.03.2025 | 36,84 | 36,96 | 36,17 | 36,56 | -1,38% | 1.393.012,00 |
| 05.03.2025 | 35,97 | 37,21 | 35,81 | 37,07 | 2,92% | 1.866.227,00 |
| 04.03.2025 | 36,00 | 36,33 | 35,91 | 36,02 | -0,28% | 1.257.911,00 |
| 03.03.2025 | 36,03 | 36,48 | 35,90 | 36,12 | 0,39% | 1.470.666,00 |
| 28.02.2025 | 35,62 | 36,03 | 35,48 | 35,98 | 0,93% | 1.858.879,00 |
| 27.02.2025 | 35,65 | 35,96 | 35,51 | 35,65 | 0,22% | 1.515.067,00 |
| 26.02.2025 | 35,71 | 35,83 | 35,47 | 35,57 | -0,25% | 1.153.444,00 |
| 25.02.2025 | 35,41 | 35,97 | 35,41 | 35,66 | 0,96% | 1.587.200,00 |
| 24.02.2025 | 35,25 | 35,76 | 35,20 | 35,32 | 0,34% | 1.106.484,00 |
| 21.02.2025 | 35,18 | 35,31 | 34,98 | 35,20 | 0,20% | 1.040.153,00 |
| 20.02.2025 | 35,10 | 35,36 | 35,06 | 35,13 | -0,23% | 725.697,00 |
| 19.02.2025 | 34,89 | 35,43 | 34,88 | 35,21 | 0,60% | 875.288,00 |
| 18.02.2025 | 35,00 | 35,24 | 34,81 | 35,00 | -0,17% | 1.046.239,00 |
| 14.02.2025 | 35,49 | 35,73 | 35,05 | 35,06 | -0,82% | 1.606.325,00 |
| 13.02.2025 | 35,18 | 35,62 | 34,80 | 35,35 | 0,88% | 1.741.475,00 |
| 12.02.2025 | 34,55 | 35,23 | 34,48 | 35,04 | -0,45% | 1.599.934,00 |
| 11.02.2025 | 34,59 | 35,22 | 34,48 | 35,20 | 1,47% | 880.767,00 |
| 10.02.2025 | 34,67 | 34,89 | 34,47 | 34,69 | 0,09% | 1.355.322,00 |
| 07.02.2025 | 34,95 | 34,95 | 34,36 | 34,66 | -0,57% | 833.855,00 |
| 06.02.2025 | 34,60 | 34,92 | 34,32 | 34,86 | 0,98% | 1.024.056,00 |
| 05.02.2025 | 34,65 | 34,84 | 34,49 | 34,52 | 0,47% | 1.398.701,00 |
| 04.02.2025 | 34,02 | 34,55 | 33,82 | 34,36 | 1,60% | 1.111.957,00 |
| 03.02.2025 | 33,50 | 34,20 | 33,34 | 33,82 | -1,05% | 1.246.352,00 |
| 31.01.2025 | 34,31 | 34,52 | 34,05 | 34,18 | -0,84% | 1.489.566,00 |
| 30.01.2025 | 34,26 | 34,61 | 34,13 | 34,47 | 1,80% | 709.386,00 |
| 29.01.2025 | 34,28 | 34,43 | 33,66 | 33,86 | -1,54% | 719.604,00 |
| 28.01.2025 | 34,34 | 34,68 | 34,34 | 34,39 | -0,75% | 1.500.595,00 |
| 27.01.2025 | 34,56 | 34,96 | 34,20 | 34,65 | 0,70% | 1.476.510,00 |
| 24.01.2025 | 34,15 | 34,53 | 34,04 | 34,41 | 0,38% | 982.963,00 |
| 23.01.2025 | 34,09 | 34,33 | 33,44 | 34,28 | 0,71% | 1.321.675,00 |
| 22.01.2025 | 34,69 | 34,96 | 33,11 | 34,04 | -2,52% | 1.984.524,00 |
| 21.01.2025 | 34,09 | 34,94 | 34,09 | 34,92 | 2,86% | 2.005.284,00 |
| 17.01.2025 | 34,67 | 34,90 | 33,90 | 33,95 | -1,96% | 1.283.274,00 |
| 16.01.2025 | 33,92 | 34,75 | 33,83 | 34,63 | 2,52% | 1.627.218,00 |
| 15.01.2025 | 34,29 | 34,51 | 33,65 | 33,78 | 0,66% | 1.767.222,00 |
| 14.01.2025 | 33,21 | 33,67 | 33,07 | 33,56 | 1,85% | 923.056,00 |
| 13.01.2025 | 32,45 | 32,96 | 32,32 | 32,95 | 1,73% | 1.137.311,00 |
| 10.01.2025 | 32,71 | 32,91 | 32,27 | 32,39 | -2,73% | 844.441,00 |
| 08.01.2025 | 33,12 | 33,39 | 32,81 | 33,30 | 0,48% | 905.839,00 |
| 07.01.2025 | 33,23 | 33,57 | 32,91 | 33,14 | 0,03% | 1.052.862,00 |
| 06.01.2025 | 33,32 | 33,82 | 33,10 | 33,13 | -0,75% | 1.091.294,00 |
| 03.01.2025 | 32,98 | 33,49 | 32,80 | 33,38 | 1,15% | 1.222.522,00 |
| 02.01.2025 | 33,75 | 33,84 | 32,90 | 33,00 | -2,42% | 1.597.441,00 |
| 31.12.2024 | 33,86 | 33,95 | 33,48 | 33,82 | 0,18% | 1.277.140,00 |
| 30.12.2024 | 33,72 | 33,82 | 33,32 | 33,76 | -0,30% | 1.291.049,00 |
| 27.12.2024 | 34,07 | 34,30 | 33,76 | 33,86 | -1,17% | 539.245,00 |
| 26.12.2024 | 34,10 | 34,49 | 33,88 | 34,26 | 0,23% | 457.181,00 |
| 24.12.2024 | 33,82 | 34,20 | 33,77 | 34,18 | 0,74% | 389.966,00 |
| 23.12.2024 | 33,79 | 34,05 | 33,62 | 33,93 | -0,03% | 1.098.163,00 |
| 20.12.2024 | 33,26 | 34,27 | 33,23 | 33,94 | 2,17% | 3.258.160,00 |
| 19.12.2024 | 34,05 | 34,36 | 33,18 | 33,22 | -2,21% | 1.425.226,00 |
| 18.12.2024 | 35,30 | 35,46 | 33,97 | 33,97 | -3,99% | 1.266.021,00 |
| 17.12.2024 | 35,80 | 36,01 | 35,19 | 35,38 | -1,20% | 971.946,00 |
| 16.12.2024 | 35,78 | 36,21 | 35,76 | 35,81 | -0,33% | 992.596,00 |
| 13.12.2024 | 35,54 | 36,13 | 35,45 | 35,93 | 0,81% | 1.126.382,00 |
| 12.12.2024 | 36,00 | 36,20 | 35,63 | 35,64 | -1,05% | 876.879,00 |
| 11.12.2024 | 36,17 | 36,37 | 35,80 | 36,02 | -0,14% | 915.626,00 |
| 10.12.2024 | 36,57 | 36,58 | 36,02 | 36,07 | -1,53% | 608.683,00 |
| 09.12.2024 | 35,85 | 36,79 | 35,85 | 36,63 | 2,35% | 897.180,00 |
| 06.12.2024 | 36,07 | 36,07 | 35,42 | 35,79 | -0,39% | 879.360,00 |
| 05.12.2024 | 35,99 | 35,99 | 35,65 | 35,93 | -0,58% | 1.750.473,00 |
| 04.12.2024 | 36,54 | 36,59 | 35,98 | 36,14 | -1,07% | 772.809,00 |
| 03.12.2024 | 36,49 | 36,60 | 36,24 | 36,53 | 0,36% | 1.241.711,00 |
| 02.12.2024 | 36,74 | 36,74 | 36,25 | 36,40 | -1,06% | 1.001.699,00 |
| 29.11.2024 | 37,36 | 37,48 | 36,75 | 36,79 | -1,47% | 714.321,00 |
| 27.11.2024 | 37,29 | 37,69 | 37,22 | 37,34 | 0,89% | 742.717,00 |
| 26.11.2024 | 37,04 | 37,15 | 36,48 | 37,01 | -0,40% | 1.258.722,00 |
| 25.11.2024 | 36,68 | 37,37 | 36,63 | 37,16 | 1,86% | 1.251.481,00 |
| 22.11.2024 | 36,29 | 36,58 | 36,18 | 36,48 | 1,36% | 1.185.382,00 |
| 20.11.2024 | 36,30 | 36,30 | 35,72 | 35,99 | -0,91% | 1.240.865,00 |
| 19.11.2024 | 36,11 | 36,47 | 36,00 | 36,32 | -0,03% | 650.150,00 |
| 18.11.2024 | 36,03 | 36,51 | 36,01 | 36,33 | 0,33% | 952.341,00 |
| 15.11.2024 | 36,10 | 36,34 | 35,76 | 36,21 | 0,22% | 1.038.030,00 |
| 14.11.2024 | 37,24 | 37,24 | 36,01 | 36,13 | -2,72% | 1.218.410,00 |
| 13.11.2024 | 37,04 | 37,38 | 36,90 | 37,14 | 0,95% | 1.695.502,00 |
| 12.11.2024 | 37,15 | 37,33 | 36,68 | 36,79 | -1,42% | 852.070,00 |
| 11.11.2024 | 37,31 | 37,92 | 37,28 | 37,32 | -0,16% | 737.159,00 |
| 08.11.2024 | 37,11 | 37,41 | 36,78 | 37,38 | 0,54% | 1.155.827,00 |
| 07.11.2024 | 38,00 | 38,10 | 36,91 | 37,18 | -2,11% | 1.434.899,00 |
| 06.11.2024 | 37,95 | 38,20 | 37,13 | 37,98 | 2,21% | 2.261.725,00 |
| 05.11.2024 | 36,55 | 37,19 | 36,44 | 37,16 | 0,95% | 508.978,00 |
| 04.11.2024 | 36,96 | 37,44 | 36,52 | 36,81 | -0,16% | 804.155,00 |
| 01.11.2024 | 37,63 | 37,63 | 36,87 | 36,87 | -1,10% | 869.929,00 |
| 31.10.2024 | 37,85 | 38,07 | 37,27 | 37,28 | -1,38% | 1.225.953,00 |
| 30.10.2024 | 37,37 | 38,29 | 37,27 | 37,80 | 1,97% | 1.319.466,00 |
| 29.10.2024 | 37,36 | 37,55 | 37,06 | 37,07 | -1,09% | 1.129.113,00 |
| 28.10.2024 | 37,28 | 37,58 | 37,21 | 37,48 | 1,16% | 825.171,00 |
| 25.10.2024 | 37,98 | 38,07 | 37,02 | 37,05 | -2,01% | 1.118.096,00 |
| 24.10.2024 | 38,01 | 38,23 | 37,75 | 37,81 | -0,60% | 1.092.833,00 |
| 23.10.2024 | 37,75 | 38,19 | 37,72 | 38,04 | 0,58% | 838.401,00 |
| 22.10.2024 | 37,55 | 37,96 | 37,46 | 37,82 | 0,29% | 739.271,00 |
| 21.10.2024 | 38,27 | 38,35 | 37,66 | 37,71 | -2,15% | 994.152,00 |
| 18.10.2024 | 38,40 | 38,55 | 38,16 | 38,54 | 0,18% | 634.877,00 |
| 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 |