33,455€
-0,89%
Echtzeit-Aktienkurs STAG Industrial Inc.
Bid:
Ask:
Aktienkurse zur STAG Industrial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2025 | 33,71 | 34,03 | 33,36 | 33,46 | -0,89% | 396,00 |
| 19.02.2025 | 33,20 | 34,00 | 33,20 | 33,76 | 0,73% | 153,00 |
| 18.02.2025 | 33,73 | 33,99 | 33,32 | 33,51 | -0,55% | 2.000,00 |
| 17.02.2025 | 33,45 | 33,88 | 33,20 | 33,70 | 0,81% | 367,00 |
| 14.02.2025 | 33,84 | 34,01 | 33,37 | 33,43 | -1,04% | 853,00 |
| 13.02.2025 | 33,75 | 34,21 | 33,52 | 33,78 | 0,09% | 566,00 |
| 12.02.2025 | 33,98 | 34,56 | 33,33 | 33,75 | -0,57% | 1.416,00 |
| 11.02.2025 | 33,92 | 34,10 | 33,28 | 33,94 | 0,83% | 615,00 |
| 10.02.2025 | 34,16 | 34,16 | 33,46 | 33,66 | 0,28% | 547,00 |
| 07.02.2025 | 33,58 | 33,86 | 33,18 | 33,57 | -0,06% | 760,00 |
| 06.02.2025 | 33,22 | 33,61 | 33,06 | 33,59 | 1,24% | 577,00 |
| 05.02.2025 | 32,98 | 33,42 | 32,89 | 33,18 | 0,08% | 228,00 |
| 04.02.2025 | 33,12 | 33,53 | 32,33 | 33,15 | 0,79% | 774,00 |
| 03.02.2025 | 32,72 | 33,49 | 32,56 | 32,89 | -0,24% | 745,00 |
| 31.01.2025 | 32,80 | 33,56 | 32,77 | 32,97 | -0,48% | 370,00 |
| 30.01.2025 | 32,89 | 33,24 | 32,29 | 33,13 | 1,75% | 1.076,00 |
| 29.01.2025 | 32,95 | 33,36 | 32,37 | 32,56 | -1,18% | 726,00 |
| 28.01.2025 | 33,09 | 33,58 | 32,82 | 32,95 | -0,30% | 546,00 |
| 27.01.2025 | 32,54 | 33,26 | 32,13 | 33,05 | 1,01% | 1.187,00 |
| 24.01.2025 | 32,72 | 32,99 | 32,49 | 32,72 | -0,62% | 423,00 |
| 23.01.2025 | 32,77 | 33,05 | 32,15 | 32,93 | 0,81% | 1.179,00 |
| 22.01.2025 | 33,65 | 33,86 | 32,63 | 32,66 | -2,55% | 587,00 |
| 21.01.2025 | 33,44 | 33,54 | 32,85 | 33,52 | 0,57% | 728,00 |
| 20.01.2025 | 32,63 | 33,42 | 32,63 | 33,33 | 0,91% | 2.066,00 |
| 17.01.2025 | 33,70 | 34,25 | 33,00 | 33,03 | -1,81% | 939,00 |
| 16.01.2025 | 32,87 | 33,74 | 32,51 | 33,64 | 2,47% | 314,00 |
| 15.01.2025 | 32,62 | 33,42 | 32,27 | 32,83 | 0,72% | 1.536,00 |
| 14.01.2025 | 32,19 | 32,69 | 31,87 | 32,59 | 1,05% | 785,00 |
| 13.01.2025 | 31,66 | 32,26 | 31,40 | 32,25 | 1,93% | 1.080,00 |
| 10.01.2025 | 32,33 | 32,66 | 31,55 | 31,64 | -2,07% | 1.371,00 |
| 09.01.2025 | 32,44 | 32,63 | 31,94 | 32,31 | 0,20% | 306,00 |
| 08.01.2025 | 32,10 | 32,54 | 31,82 | 32,25 | 0,73% | 357,00 |
| 07.01.2025 | 31,94 | 32,38 | 31,74 | 32,01 | 0,25% | 816,00 |
| 06.01.2025 | 32,68 | 32,76 | 31,91 | 31,93 | -1,33% | 1.477,00 |
| 03.01.2025 | 32,17 | 32,57 | 31,81 | 32,36 | 0,78% | 828,00 |
| 02.01.2025 | 32,89 | 33,30 | 32,07 | 32,11 | -0,62% | 2.790,00 |
| 30.12.2024 | 32,37 | 32,65 | 32,01 | 32,31 | -0,42% | 951,00 |
| 27.12.2024 | 32,99 | 33,26 | 32,39 | 32,45 | -0,35% | 2.832,00 |
| 23.12.2024 | 32,62 | 32,98 | 32,30 | 32,56 | 0,22% | 979,00 |
| 20.12.2024 | 32,32 | 32,91 | 31,53 | 32,49 | 1,40% | 947,00 |
| 19.12.2024 | 32,90 | 33,25 | 32,01 | 32,04 | -2,38% | 1.186,00 |
| 18.12.2024 | 33,79 | 34,15 | 32,82 | 32,82 | -2,65% | 837,00 |
| 17.12.2024 | 34,18 | 34,38 | 33,56 | 33,72 | -1,03% | 1.399,00 |
| 16.12.2024 | 34,18 | 34,49 | 34,01 | 34,07 | -0,50% | 1.294,00 |
| 13.12.2024 | 34,09 | 34,41 | 33,77 | 34,24 | 0,56% | 554,00 |
| 12.12.2024 | 34,20 | 34,58 | 33,83 | 34,05 | -0,79% | 471,00 |
| 11.12.2024 | 34,60 | 34,80 | 33,97 | 34,32 | 0,26% | 614,00 |
| 10.12.2024 | 34,69 | 35,14 | 34,22 | 34,23 | -1,38% | 377,00 |
| 09.12.2024 | 34,03 | 34,88 | 33,61 | 34,71 | 2,37% | 784,00 |
| 06.12.2024 | 34,33 | 34,33 | 33,56 | 33,90 | -0,09% | 936,00 |
| 05.12.2024 | 34,47 | 34,71 | 33,74 | 33,93 | -1,22% | 1.167,00 |
| 04.12.2024 | 34,81 | 35,26 | 34,15 | 34,35 | -1,07% | 207,00 |
| 03.12.2024 | 34,77 | 35,01 | 34,43 | 34,72 | 0,06% | 207,00 |
| 02.12.2024 | 34,93 | 35,15 | 34,51 | 34,70 | -1,42% | 1.183,00 |
| 29.11.2024 | 35,28 | 35,70 | 34,79 | 35,20 | -0,61% | 189,00 |
| 28.11.2024 | 35,40 | 35,71 | 35,14 | 35,42 | 0,25% | 44,00 |
| 27.11.2024 | 35,00 | 35,76 | 35,00 | 35,33 | 0,07% | 312,00 |
| 26.11.2024 | 35,42 | 35,60 | 34,79 | 35,30 | -0,14% | 248,00 |
| 25.11.2024 | 35,18 | 35,63 | 34,90 | 35,35 | 0,94% | 4.584,00 |
| 22.11.2024 | 34,52 | 35,15 | 34,19 | 35,02 | 1,63% | 674,00 |
| 21.11.2024 | 34,19 | 34,80 | 33,91 | 34,46 | 1,13% | - |
| 20.11.2024 | 34,79 | 34,90 | 33,90 | 34,08 | -0,55% | 1.736,00 |
| 19.11.2024 | 34,33 | 34,69 | 34,02 | 34,27 | -0,07% | 204,00 |
| 18.11.2024 | 34,38 | 34,72 | 34,01 | 34,29 | -0,57% | 852,00 |
| 15.11.2024 | 34,23 | 34,58 | 33,93 | 34,49 | 0,50% | 349,00 |
| 14.11.2024 | 35,17 | 35,39 | 34,24 | 34,32 | -2,40% | 89,00 |
| 13.11.2024 | 34,57 | 35,36 | 34,22 | 35,16 | 1,52% | 316,00 |
| 12.11.2024 | 35,06 | 35,46 | 34,55 | 34,64 | -1,18% | 72,00 |
| 11.11.2024 | 34,92 | 35,67 | 34,58 | 35,05 | 0,55% | 3.236,00 |
| 08.11.2024 | 34,50 | 34,99 | 34,13 | 34,86 | 1,28% | 1.377,00 |
| 07.11.2024 | 35,39 | 35,71 | 34,25 | 34,42 | -2,62% | 352,00 |
| 06.11.2024 | 35,22 | 36,31 | 34,68 | 35,35 | 3,86% | 453,00 |
| 05.11.2024 | 33,88 | 34,18 | 33,33 | 34,03 | 0,59% | 337,00 |
| 04.11.2024 | 33,84 | 34,34 | 33,51 | 33,83 | -0,62% | 142,00 |
| 01.11.2024 | 34,30 | 34,65 | 33,86 | 34,04 | -0,80% | 752,00 |
| 31.10.2024 | 34,61 | 35,07 | 34,32 | 34,32 | -1,41% | 219,00 |
| 30.10.2024 | 34,26 | 35,30 | 34,06 | 34,81 | 1,52% | 235,00 |
| 29.10.2024 | 34,68 | 34,82 | 34,29 | 34,29 | -1,12% | 39,00 |
| 28.10.2024 | 34,57 | 35,05 | 34,35 | 34,68 | 0,99% | 2.888,00 |
| 25.10.2024 | 35,04 | 35,31 | 34,30 | 34,34 | -1,72% | 464,00 |
| 24.10.2024 | 35,30 | 35,47 | 34,88 | 34,94 | -0,98% | 84,00 |
| 23.10.2024 | 34,91 | 35,47 | 34,63 | 35,28 | 0,53% | 1.473,00 |
| 22.10.2024 | 34,80 | 35,15 | 34,25 | 35,10 | 0,72% | 1.225,00 |
| 21.10.2024 | 35,47 | 35,57 | 34,82 | 34,85 | -1,76% | 492,00 |
| 18.10.2024 | 35,47 | 35,88 | 35,11 | 35,47 | -0,17% | 485,00 |
| 17.10.2024 | 35,93 | 36,23 | 35,44 | 35,53 | -1,35% | 609,00 |
| 16.10.2024 | 34,68 | 36,12 | 34,38 | 36,02 | 3,69% | 1.013,00 |
| 15.10.2024 | 34,42 | 34,96 | 34,01 | 34,74 | 1,14% | 455,00 |
| 14.10.2024 | 34,07 | 34,57 | 33,62 | 34,35 | 0,88% | 482,00 |
| 11.10.2024 | 33,74 | 34,16 | 33,46 | 34,05 | 1,14% | 226,00 |
| 10.10.2024 | 33,89 | 34,22 | 33,50 | 33,66 | -0,61% | 481,00 |
| 09.10.2024 | 34,17 | 34,41 | 33,62 | 33,87 | -0,62% | 289,00 |
| 08.10.2024 | 34,09 | 34,85 | 33,75 | 34,08 | -0,18% | 429,00 |
| 07.10.2024 | 34,49 | 34,88 | 33,91 | 34,14 | -0,64% | 835,00 |
| 04.10.2024 | 34,56 | 35,15 | 34,21 | 34,36 | -0,29% | 396,00 |
| 03.10.2024 | 34,58 | 35,09 | 34,15 | 34,46 | -0,42% | 1.142,00 |
| 02.10.2024 | 34,95 | 35,18 | 34,40 | 34,60 | -1,00% | 641,00 |
| 01.10.2024 | 34,91 | 35,68 | 34,66 | 34,95 | -0,43% | 642,00 |
| 30.09.2024 | 35,03 | 35,39 | 34,66 | 35,10 | -0,16% | 191,00 |
| 27.09.2024 | 34,99 | 35,44 | 34,62 | 35,16 | 0,60% | 763,00 |