33,125€
-0,42%
Echtzeit-Aktienkurs STAG Industrial Inc.
Bid:
Ask:
Aktienkurse zur STAG Industrial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2025 | 33,30 | 33,77 | 32,90 | 33,14 | -0,39% | 256,00 |
| 18.11.2025 | 33,04 | 33,44 | 32,82 | 33,27 | 0,36% | 570,00 |
| 17.11.2025 | 33,14 | 33,81 | 32,81 | 33,15 | -0,53% | 1.278,00 |
| 14.11.2025 | 33,20 | 33,47 | 32,93 | 33,32 | -0,06% | 75,00 |
| 13.11.2025 | 33,98 | 34,11 | 33,28 | 33,34 | -1,11% | 274,00 |
| 12.11.2025 | 33,98 | 34,19 | 33,61 | 33,72 | -0,75% | 619,00 |
| 11.11.2025 | 33,59 | 34,14 | 33,33 | 33,97 | 0,89% | 112,00 |
| 10.11.2025 | 33,75 | 34,03 | 33,52 | 33,67 | 0,66% | 1.201,00 |
| 07.11.2025 | 33,50 | 33,81 | 33,16 | 33,45 | -0,67% | 107,00 |
| 06.11.2025 | 33,55 | 34,22 | 33,13 | 33,68 | -0,37% | 1.494,00 |
| 05.11.2025 | 33,60 | 33,93 | 33,27 | 33,80 | 0,84% | 4.149,00 |
| 04.11.2025 | 33,24 | 33,60 | 32,91 | 33,52 | 0,81% | 178,00 |
| 03.11.2025 | 32,92 | 33,59 | 32,77 | 33,25 | -0,27% | 1.449,00 |
| 31.10.2025 | 33,21 | 33,43 | 32,98 | 33,34 | 0,65% | 1.065,00 |
| 30.10.2025 | 32,16 | 33,20 | 32,06 | 33,13 | 3,05% | 34,00 |
| 29.10.2025 | 32,78 | 32,89 | 32,05 | 32,15 | -1,50% | 272,00 |
| 28.10.2025 | 33,05 | 33,60 | 32,50 | 32,64 | -1,26% | 535,00 |
| 27.10.2025 | 33,64 | 33,94 | 33,03 | 33,05 | -0,69% | 690,00 |
| 24.10.2025 | 33,23 | 33,54 | 32,99 | 33,28 | -0,09% | 189,00 |
| 23.10.2025 | 33,24 | 33,58 | 32,90 | 33,31 | 0,02% | 465,00 |
| 22.10.2025 | 33,06 | 33,59 | 33,06 | 33,31 | 0,02% | 1.113,00 |
| 21.10.2025 | 33,39 | 33,81 | 33,14 | 33,30 | -0,06% | 2.534,00 |
| 20.10.2025 | 32,92 | 33,40 | 32,73 | 33,32 | 2,32% | 2.579,00 |
| 17.10.2025 | 31,91 | 32,58 | 31,48 | 32,57 | 0,79% | 895,00 |
| 16.10.2025 | 32,23 | 32,82 | 32,13 | 32,31 | 0,28% | 244,00 |
| 15.10.2025 | 31,71 | 32,63 | 31,17 | 32,22 | 3,47% | 1.472,00 |
| 14.10.2025 | 31,17 | 31,26 | 31,14 | 31,14 | 0,11% | - |
| 13.10.2025 | 30,84 | 31,38 | 30,52 | 31,11 | 0,66% | 929,00 |
| 10.10.2025 | 31,53 | 31,72 | 30,74 | 30,90 | -1,73% | 962,00 |
| 09.10.2025 | 31,29 | 31,66 | 31,02 | 31,45 | 0,72% | 1.656,00 |
| 08.10.2025 | 31,26 | 32,05 | 30,88 | 31,22 | 0,26% | 1.260,00 |
| 07.10.2025 | 31,07 | 31,52 | 30,82 | 31,14 | -0,05% | 720,00 |
| 06.10.2025 | 30,91 | 31,60 | 30,73 | 31,16 | 0,91% | 3.341,00 |
| 03.10.2025 | 30,69 | 30,97 | 30,23 | 30,88 | 1,25% | 674,00 |
| 02.10.2025 | 30,47 | 30,74 | 30,07 | 30,50 | -0,13% | 187,00 |
| 01.10.2025 | 29,89 | 30,54 | 29,59 | 30,54 | 2,98% | 863,00 |
| 30.09.2025 | 29,62 | 29,98 | 29,30 | 29,65 | -0,25% | 802,00 |
| 29.09.2025 | 29,87 | 30,20 | 29,53 | 29,73 | 0,05% | 2.392,00 |
| 26.09.2025 | 29,65 | 30,02 | 29,44 | 29,71 | 0,35% | 46,00 |
| 25.09.2025 | 29,63 | 29,90 | 29,42 | 29,61 | -0,22% | 405,00 |
| 24.09.2025 | 29,87 | 30,19 | 29,66 | 29,67 | -0,27% | 1.810,00 |
| 23.09.2025 | 29,69 | 29,96 | 29,51 | 29,75 | 0,20% | 357,00 |
| 22.09.2025 | 29,62 | 29,91 | 29,44 | 29,69 | -0,64% | 473,00 |
| 19.09.2025 | 30,17 | 30,50 | 29,77 | 29,88 | -0,83% | 658,00 |
| 18.09.2025 | 29,88 | 30,39 | 29,47 | 30,13 | 0,69% | 2.023,00 |
| 17.09.2025 | 30,32 | 30,60 | 29,84 | 29,93 | -1,22% | 3.106,00 |
| 16.09.2025 | 30,33 | 30,72 | 30,01 | 30,30 | -0,75% | 415,00 |
| 15.09.2025 | 30,95 | 31,35 | 30,51 | 30,53 | -1,17% | 858,00 |
| 11.09.2025 | 30,61 | 30,94 | 30,31 | 30,89 | 0,46% | 400,00 |
| 10.09.2025 | 30,95 | 31,14 | 30,67 | 30,75 | -0,47% | 125,00 |
| 09.09.2025 | 31,14 | 31,30 | 30,75 | 30,89 | -0,68% | 369,00 |
| 08.09.2025 | 31,41 | 31,87 | 30,93 | 31,10 | -1,36% | 922,00 |
| 05.09.2025 | 31,73 | 31,99 | 31,23 | 31,53 | -0,10% | 444,00 |
| 04.09.2025 | 31,29 | 31,60 | 31,16 | 31,56 | 0,81% | 385,00 |
| 03.09.2025 | 30,93 | 31,33 | 30,66 | 31,31 | 0,97% | 681,00 |
| 02.09.2025 | 31,72 | 31,99 | 30,97 | 31,01 | -2,30% | 1.405,00 |
| 01.09.2025 | 31,59 | 31,99 | 31,11 | 31,74 | 0,75% | 635,00 |
| 29.08.2025 | 31,35 | 31,58 | 30,82 | 31,50 | 0,10% | 276,00 |
| 28.08.2025 | 31,82 | 32,20 | 31,07 | 31,47 | -1,02% | 149,00 |
| 27.08.2025 | 31,25 | 31,95 | 30,94 | 31,80 | 1,86% | 3.742,00 |
| 26.08.2025 | 31,27 | 31,54 | 30,96 | 31,22 | -0,48% | 191,00 |
| 25.08.2025 | 31,71 | 31,88 | 31,04 | 31,37 | 0,06% | 2.105,00 |
| 22.08.2025 | 30,72 | 31,56 | 30,63 | 31,35 | 2,25% | 1.802,00 |
| 21.08.2025 | 30,75 | 31,01 | 30,34 | 30,66 | -0,42% | 580,00 |
| 20.08.2025 | 30,87 | 31,16 | 30,63 | 30,79 | -0,58% | 1.012,00 |
| 19.08.2025 | 29,46 | 30,98 | 29,12 | 30,97 | 5,16% | 419,00 |
| 18.08.2025 | 29,51 | 30,05 | 29,43 | 29,45 | -0,84% | 2.146,00 |
| 15.08.2025 | 30,09 | 30,29 | 29,55 | 29,70 | -0,70% | 727,00 |
| 14.08.2025 | 30,03 | 30,41 | 29,65 | 29,91 | -0,60% | 291,00 |
| 13.08.2025 | 29,70 | 30,14 | 29,43 | 30,09 | 1,08% | 783,00 |
| 12.08.2025 | 29,83 | 30,13 | 29,37 | 29,77 | 0,74% | 1.335,00 |
| 11.08.2025 | 29,81 | 30,13 | 29,49 | 29,55 | -0,74% | 845,00 |
| 08.08.2025 | 30,14 | 30,27 | 29,72 | 29,77 | -0,47% | 476,00 |
| 07.08.2025 | 29,74 | 30,21 | 29,43 | 29,91 | 0,54% | 988,00 |
| 06.08.2025 | 30,50 | 30,88 | 29,59 | 29,75 | -2,14% | 1.264,00 |
| 05.08.2025 | 29,94 | 30,45 | 29,74 | 30,40 | 0,90% | 1.550,00 |
| 04.08.2025 | 29,84 | 30,23 | 29,66 | 30,13 | 1,31% | 1.499,00 |
| 01.08.2025 | 29,95 | 30,22 | 29,17 | 29,74 | -0,93% | 1.610,00 |
| 31.07.2025 | 30,53 | 30,77 | 29,91 | 30,02 | -1,83% | 747,00 |
| 30.07.2025 | 31,08 | 31,38 | 30,24 | 30,58 | -1,21% | 637,00 |
| 29.07.2025 | 30,20 | 30,97 | 29,85 | 30,95 | 3,22% | 812,00 |
| 28.07.2025 | 30,52 | 30,94 | 29,98 | 29,99 | -1,06% | 1.344,00 |
| 25.07.2025 | 30,42 | 30,74 | 30,09 | 30,31 | 0,23% | 503,00 |
| 24.07.2025 | 30,77 | 31,60 | 30,18 | 30,24 | -1,96% | 3.702,00 |
| 23.07.2025 | 30,81 | 30,94 | 30,37 | 30,84 | 0,44% | 245,00 |
| 22.07.2025 | 30,50 | 31,19 | 30,42 | 30,71 | 0,79% | 841,00 |
| 21.07.2025 | 30,67 | 30,99 | 30,26 | 30,47 | -0,62% | 644,00 |
| 18.07.2025 | 30,52 | 30,90 | 30,17 | 30,66 | 0,69% | 1.734,00 |
| 17.07.2025 | 30,85 | 31,07 | 30,38 | 30,45 | -1,20% | 321,00 |
| 16.07.2025 | 30,51 | 31,52 | 30,51 | 30,82 | 0,42% | 185,00 |
| 15.07.2025 | 30,92 | 31,22 | 30,47 | 30,69 | -0,87% | 1.327,00 |
| 14.07.2025 | 31,05 | 31,15 | 30,51 | 30,96 | 0,16% | 1.107,00 |
| 11.07.2025 | 30,68 | 31,08 | 30,36 | 30,91 | 0,49% | 594,00 |
| 10.07.2025 | 30,71 | 31,39 | 30,54 | 30,76 | -0,29% | 654,00 |
| 09.07.2025 | 31,03 | 31,45 | 30,63 | 30,85 | -0,68% | 950,00 |
| 08.07.2025 | 30,84 | 31,48 | 30,48 | 31,06 | 0,65% | 358,00 |
| 07.07.2025 | 31,16 | 31,37 | 30,76 | 30,86 | -0,68% | 1.711,00 |
| 04.07.2025 | 31,03 | 31,08 | 30,90 | 31,07 | -0,43% | 269,00 |
| 03.07.2025 | 31,16 | 31,41 | 30,91 | 31,20 | 0,39% | 365,00 |
| 02.07.2025 | 31,05 | 31,18 | 30,77 | 31,08 | 0,34% | 164,00 |