35,690$
-0,53%
Echtzeit-Aktienkurs STAG Industrial Inc.
Bid:
Ask:
Aktienkurse zur STAG Industrial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 36,29 | 36,56 | 35,61 | 35,69 | -0,53% | 1.323.816,00 |
| 14.10.2026 | 36,21 | 36,48 | 35,63 | 35,88 | -1,32% | 1.186.676,00 |
| 13.10.2026 | 36,79 | 36,89 | 36,14 | 36,36 | -0,27% | 1.370.782,00 |
| 12.10.2026 | 36,01 | 36,46 | 35,91 | 36,46 | 1,25% | 1.165.782,00 |
| 09.10.2026 | 36,00 | 36,20 | 35,71 | 36,01 | 0,36% | 1.042.915,00 |
| 08.10.2026 | 35,20 | 35,91 | 35,14 | 35,88 | 1,70% | 1.797.099,00 |
| 07.10.2026 | 36,05 | 36,10 | 35,25 | 35,28 | -2,33% | 1.378.597,00 |
| 06.10.2026 | 36,08 | 36,39 | 35,99 | 36,12 | 0,19% | 1.392.394,00 |
| 05.10.2026 | 36,08 | 36,45 | 35,78 | 36,05 | 0,00% | 1.705.271,00 |
| 02.10.2026 | 35,97 | 36,33 | 35,86 | 36,05 | 0,92% | 1.784.137,00 |
| 01.10.2026 | 35,65 | 35,80 | 35,39 | 35,72 | -0,25% | 1.486.643,00 |
| 30.09.2026 | 36,73 | 36,80 | 35,80 | 35,81 | -2,93% | 2.107.839,00 |
| 29.09.2026 | 36,81 | 37,09 | 36,64 | 36,89 | -0,32% | 1.805.821,00 |
| 28.09.2026 | 36,79 | 37,18 | 36,51 | 37,01 | 0,60% | 3.059.271,00 |
| 25.09.2026 | 37,35 | 37,38 | 36,69 | 36,79 | -1,34% | 2.926.438,00 |
| 24.09.2026 | 36,93 | 37,47 | 36,92 | 37,29 | 1,25% | 1.423.193,00 |
| 23.09.2026 | 37,09 | 37,50 | 36,80 | 36,83 | -1,31% | 1.222.695,00 |
| 22.09.2026 | 37,47 | 37,68 | 37,19 | 37,32 | -0,51% | 1.835.910,00 |
| 21.09.2026 | 37,67 | 37,95 | 37,36 | 37,51 | -0,24% | 1.545.938,00 |
| 18.09.2026 | 37,45 | 37,70 | 37,25 | 37,60 | 0,29% | 2.876.376,00 |
| 17.09.2026 | 37,36 | 37,58 | 37,14 | 37,49 | 1,11% | 1.350.486,00 |
| 16.09.2026 | 37,19 | 37,50 | 36,79 | 37,08 | -0,19% | 1.451.825,00 |
| 15.09.2026 | 36,97 | 37,20 | 36,63 | 37,15 | 0,46% | 1.011.921,00 |
| 14.09.2026 | 37,06 | 37,32 | 36,80 | 36,98 | -0,43% | 1.243.975,00 |
| 11.09.2026 | 37,17 | 37,20 | 36,72 | 37,14 | 0,73% | 942.241,00 |
| 10.09.2026 | 37,24 | 37,32 | 36,69 | 36,87 | -0,83% | 1.195.843,00 |
| 09.09.2026 | 37,60 | 37,66 | 36,83 | 37,18 | -1,01% | 938.155,00 |
| 08.09.2026 | 37,61 | 37,73 | 37,33 | 37,56 | -0,32% | 1.027.886,00 |
| 04.09.2026 | 37,54 | 38,00 | 37,54 | 37,68 | -0,05% | 1.523.614,00 |
| 03.09.2026 | 37,64 | 37,75 | 37,33 | 37,70 | 0,72% | 1.849.002,00 |
| 02.09.2026 | 37,72 | 37,74 | 37,31 | 37,43 | -0,61% | 2.100.378,00 |
| 01.09.2026 | 37,26 | 37,67 | 37,16 | 37,66 | 1,10% | 2.288.654,00 |
| 31.08.2026 | 37,33 | 37,52 | 37,05 | 37,25 | 0,19% | 1.911.564,00 |
| 28.08.2026 | 37,30 | 37,40 | 37,00 | 37,18 | 0,30% | 1.375.284,00 |
| 27.08.2026 | 36,84 | 37,17 | 36,79 | 37,07 | -0,30% | 1.467.630,00 |
| 26.08.2026 | 37,13 | 37,40 | 37,02 | 37,18 | 0,22% | 1.386.831,00 |
| 25.08.2026 | 37,06 | 37,23 | 36,75 | 37,10 | 0,13% | 1.185.848,00 |
| 24.08.2026 | 36,79 | 37,13 | 36,66 | 37,05 | 1,04% | 1.612.563,00 |
| 21.08.2026 | 36,59 | 36,91 | 36,54 | 36,67 | 0,82% | 2.127.733,00 |
| 20.08.2026 | 36,37 | 36,74 | 36,21 | 36,37 | -0,16% | 1.704.707,00 |
| 19.08.2026 | 36,70 | 36,85 | 36,29 | 36,43 | -0,41% | 1.339.015,00 |
| 18.08.2026 | 37,02 | 37,03 | 36,55 | 36,58 | -0,60% | 959.936,00 |
| 17.08.2026 | 36,60 | 36,84 | 36,51 | 36,80 | 0,14% | 1.237.284,00 |
| 14.08.2026 | 36,86 | 37,11 | 36,71 | 36,75 | -0,54% | 781.641,00 |
| 13.08.2026 | 37,15 | 37,33 | 36,89 | 36,95 | 0,03% | 939.736,00 |
| 12.08.2026 | 36,89 | 37,00 | 36,65 | 36,94 | 0,54% | 1.072.103,00 |
| 11.08.2026 | 36,85 | 37,03 | 36,50 | 36,74 | -0,08% | 1.249.579,00 |
| 10.08.2026 | 37,09 | 37,09 | 36,58 | 36,77 | -1,42% | 1.422.991,00 |
| 07.08.2026 | 36,73 | 37,32 | 36,61 | 37,30 | 1,36% | 1.343.962,00 |
| 06.08.2026 | 37,65 | 37,66 | 36,66 | 36,80 | -1,26% | 1.145.038,00 |
| 05.08.2026 | 37,77 | 37,87 | 37,14 | 37,27 | -1,32% | 1.547.748,00 |
| 04.08.2026 | 38,34 | 38,34 | 37,60 | 37,77 | -2,07% | 2.053.758,00 |
| 03.08.2026 | 38,16 | 38,71 | 37,95 | 38,57 | 0,81% | 1.874.699,00 |
| 31.07.2026 | 38,58 | 38,59 | 38,07 | 38,26 | -0,73% | 1.470.302,00 |
| 30.07.2026 | 39,01 | 39,08 | 37,91 | 38,54 | -0,95% | 1.684.881,00 |
| 29.07.2026 | 40,29 | 40,35 | 38,75 | 38,91 | -4,44% | 3.494.542,00 |
| 28.07.2026 | 40,76 | 40,93 | 40,42 | 40,72 | 0,20% | 2.843.025,00 |
| 27.07.2026 | 41,07 | 41,19 | 40,59 | 40,64 | -1,14% | 2.211.312,00 |
| 24.07.2026 | 40,88 | 41,38 | 40,75 | 41,11 | 1,51% | 1.999.257,00 |
| 23.07.2026 | 41,30 | 41,30 | 40,37 | 40,50 | -1,94% | 1.681.472,00 |
| 22.07.2026 | 41,99 | 41,99 | 41,20 | 41,30 | -1,13% | 1.201.317,00 |
| 21.07.2026 | 41,93 | 42,16 | 41,59 | 41,77 | -0,12% | 1.457.483,00 |
| 20.07.2026 | 41,68 | 42,18 | 41,60 | 41,82 | 0,34% | 1.618.142,00 |
| 17.07.2026 | 41,99 | 42,61 | 41,48 | 41,68 | -0,86% | 1.461.398,00 |
| 16.07.2026 | 40,16 | 42,10 | 40,00 | 42,04 | 5,31% | 1.908.209,00 |
| 15.07.2026 | 39,50 | 40,23 | 39,50 | 39,92 | 1,47% | 1.929.320,00 |
| 14.07.2026 | 39,22 | 39,39 | 38,90 | 39,34 | 0,67% | 3.098.777,00 |
| 13.07.2026 | 39,00 | 39,36 | 39,00 | 39,08 | 0,26% | 2.541.052,00 |
| 10.07.2026 | 39,16 | 39,16 | 38,66 | 38,98 | 0,15% | 1.091.750,00 |
| 09.07.2026 | 38,79 | 39,16 | 38,65 | 38,92 | 0,83% | 933.811,00 |
| 08.07.2026 | 39,16 | 39,31 | 38,52 | 38,60 | -1,33% | 1.533.827,00 |
| 07.07.2026 | 39,30 | 39,74 | 38,98 | 39,12 | 0,05% | 2.401.519,00 |
| 06.07.2026 | 39,08 | 39,23 | 38,76 | 39,10 | -0,15% | 1.062.480,00 |
| 02.07.2026 | 38,62 | 39,16 | 38,42 | 39,16 | 2,14% | 1.504.389,00 |
| 01.07.2026 | 38,18 | 38,62 | 38,17 | 38,34 | 0,74% | 1.270.013,00 |
| 30.06.2026 | 38,44 | 38,75 | 38,03 | 38,06 | -2,81% | 1.418.864,00 |
| 29.06.2026 | 39,15 | 39,18 | 38,74 | 39,16 | -0,66% | 1.330.810,00 |
| 26.06.2026 | 39,30 | 39,43 | 39,08 | 39,42 | 0,84% | 2.063.837,00 |
| 25.06.2026 | 39,33 | 39,47 | 38,54 | 39,09 | -0,05% | 2.085.934,00 |
| 24.06.2026 | 39,00 | 39,27 | 38,49 | 39,11 | 0,59% | 1.784.584,00 |
| 23.06.2026 | 38,63 | 38,97 | 38,49 | 38,88 | 0,78% | 1.606.184,00 |
| 22.06.2026 | 37,72 | 38,74 | 37,69 | 38,58 | 2,06% | 1.268.339,00 |
| 18.06.2026 | 37,71 | 37,91 | 37,27 | 37,80 | 1,42% | 2.636.606,00 |
| 17.06.2026 | 38,22 | 38,43 | 37,04 | 37,27 | -3,07% | 1.095.570,00 |
| 16.06.2026 | 38,75 | 38,99 | 38,23 | 38,45 | -0,18% | 1.313.368,00 |
| 15.06.2026 | 38,80 | 38,94 | 38,41 | 38,52 | -0,67% | 1.633.846,00 |
| 12.06.2026 | 38,25 | 38,80 | 38,25 | 38,78 | 2,05% | 1.182.864,00 |
| 11.06.2026 | 38,22 | 38,50 | 37,65 | 38,00 | 0,03% | 1.458.897,00 |
| 10.06.2026 | 38,08 | 38,45 | 37,96 | 37,99 | -0,05% | 1.230.533,00 |
| 09.06.2026 | 37,35 | 38,36 | 37,35 | 38,01 | 2,34% | 1.582.852,00 |
| 08.06.2026 | 37,13 | 37,47 | 36,79 | 37,14 | -0,32% | 1.013.507,00 |
| 05.06.2026 | 36,81 | 37,66 | 36,81 | 37,26 | 0,68% | 761.544,00 |
| 04.06.2026 | 37,03 | 37,06 | 36,58 | 37,01 | 1,34% | 1.002.523,00 |
| 03.06.2026 | 36,43 | 36,86 | 36,28 | 36,52 | -0,05% | 1.204.333,00 |
| 02.06.2026 | 36,62 | 36,97 | 36,41 | 36,54 | -0,52% | 1.024.518,00 |
| 01.06.2026 | 37,51 | 37,76 | 36,71 | 36,73 | -3,01% | 1.161.043,00 |
| 29.05.2026 | 38,18 | 38,18 | 37,60 | 37,87 | -0,32% | 2.001.570,00 |
| 28.05.2026 | 38,09 | 38,41 | 37,87 | 37,99 | -0,78% | 1.267.656,00 |
| 27.05.2026 | 38,52 | 38,70 | 38,29 | 38,29 | -0,60% | 778.909,00 |
| 26.05.2026 | 38,15 | 38,62 | 38,05 | 38,52 | 0,97% | 1.086.818,00 |