32,240€
2,17%
Echtzeit-Aktienkurs STAG Industrial Inc.
Bid:
Ask:
Aktienkurse zur STAG Industrial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 31,71 | 32,51 | 31,45 | 32,25 | 2,19% | 484,00 |
| 05.06.2025 | 31,77 | 32,40 | 31,31 | 31,56 | -0,74% | 3.416,00 |
| 04.06.2025 | 31,69 | 32,00 | 31,36 | 31,79 | 0,28% | 249,00 |
| 03.06.2025 | 31,64 | 31,83 | 30,95 | 31,70 | 0,73% | 1.441,00 |
| 02.06.2025 | 31,58 | 31,77 | 30,71 | 31,47 | 0,38% | 2.217,00 |
| 30.05.2025 | 31,68 | 32,15 | 31,11 | 31,35 | -0,74% | 1.866,00 |
| 29.05.2025 | 31,98 | 32,11 | 31,26 | 31,59 | 0,59% | 448,00 |
| 28.05.2025 | 30,83 | 31,46 | 30,69 | 31,40 | 1,96% | 1.416,00 |
| 27.05.2025 | 30,53 | 31,00 | 30,11 | 30,80 | 0,75% | 1.087,00 |
| 26.05.2025 | 30,40 | 30,88 | 30,14 | 30,57 | 1,95% | 396,00 |
| 23.05.2025 | 30,28 | 30,59 | 29,55 | 29,98 | -1,33% | 592,00 |
| 22.05.2025 | 30,34 | 31,03 | 30,06 | 30,39 | -0,10% | 1.124,00 |
| 21.05.2025 | 31,49 | 31,56 | 30,31 | 30,42 | -3,57% | 628,00 |
| 20.05.2025 | 31,77 | 32,15 | 31,45 | 31,54 | -1,11% | 266,00 |
| 19.05.2025 | 31,83 | 32,03 | 31,26 | 31,90 | -0,85% | 254,00 |
| 16.05.2025 | 31,63 | 32,21 | 31,58 | 32,17 | 1,58% | 155,00 |
| 15.05.2025 | 31,22 | 31,72 | 31,11 | 31,67 | 1,23% | 416,00 |
| 14.05.2025 | 31,57 | 31,87 | 30,92 | 31,29 | -0,97% | 418,00 |
| 13.05.2025 | 31,82 | 32,28 | 31,14 | 31,59 | -1,10% | 1.005,00 |
| 12.05.2025 | 31,17 | 32,37 | 30,87 | 31,94 | 3,85% | 767,00 |
| 09.05.2025 | 30,15 | 30,89 | 30,06 | 30,76 | 2,02% | 378,00 |
| 08.05.2025 | 29,74 | 30,42 | 29,36 | 30,15 | 2,00% | 313,00 |
| 07.05.2025 | 29,37 | 29,86 | 29,26 | 29,56 | 1,25% | 743,00 |
| 06.05.2025 | 29,75 | 29,83 | 29,09 | 29,19 | -1,90% | 492,00 |
| 05.05.2025 | 29,84 | 30,35 | 29,63 | 29,76 | -0,60% | 1.905,00 |
| 02.05.2025 | 29,21 | 30,14 | 28,74 | 29,94 | 2,59% | 912,00 |
| 30.04.2025 | 28,72 | 29,25 | 27,98 | 29,18 | 1,13% | 318,00 |
| 29.04.2025 | 28,95 | 29,14 | 28,44 | 28,86 | 0,23% | 380,00 |
| 28.04.2025 | 28,74 | 29,24 | 28,46 | 28,79 | -0,45% | 1.083,00 |
| 25.04.2025 | 29,24 | 29,52 | 28,78 | 28,92 | -0,57% | 262,00 |
| 24.04.2025 | 28,72 | 29,20 | 28,36 | 29,09 | 0,59% | 511,00 |
| 23.04.2025 | 28,98 | 29,61 | 28,58 | 28,92 | 1,42% | 2.107,00 |
| 22.04.2025 | 27,97 | 28,68 | 27,97 | 28,51 | -2,25% | 1.572,00 |
| 17.04.2025 | 29,00 | 29,43 | 28,50 | 29,17 | 2,14% | 425,00 |
| 16.04.2025 | 28,25 | 29,05 | 27,50 | 28,56 | -0,44% | 1.234,00 |
| 15.04.2025 | 28,23 | 28,85 | 28,07 | 28,68 | 1,49% | 577,00 |
| 14.04.2025 | 27,88 | 28,59 | 27,73 | 28,26 | 2,04% | 888,00 |
| 11.04.2025 | 27,74 | 28,25 | 26,64 | 27,70 | 0,24% | 2.958,00 |
| 10.04.2025 | 29,68 | 29,98 | 26,78 | 27,63 | -6,16% | 1.244,00 |
| 09.04.2025 | 26,70 | 29,58 | 25,93 | 29,45 | 7,44% | 2.377,00 |
| 08.04.2025 | 29,39 | 30,37 | 27,13 | 27,41 | -5,71% | 3.007,00 |
| 07.04.2025 | 28,98 | 30,03 | 28,11 | 29,07 | -3,26% | 2.745,00 |
| 04.04.2025 | 30,74 | 31,51 | 29,62 | 30,05 | -3,13% | 2.007,00 |
| 03.04.2025 | 32,31 | 32,58 | 30,90 | 31,02 | -6,95% | 1.306,00 |
| 02.04.2025 | 33,53 | 33,77 | 33,01 | 33,33 | -0,63% | 354,00 |
| 01.04.2025 | 33,31 | 34,06 | 33,02 | 33,54 | 0,37% | 2.131,00 |
| 31.03.2025 | 32,77 | 33,57 | 32,50 | 33,42 | 1,66% | 2.576,00 |
| 28.03.2025 | 32,80 | 33,06 | 32,58 | 32,87 | 0,17% | 67,00 |
| 27.03.2025 | 32,95 | 33,34 | 32,75 | 32,82 | -0,39% | 1.743,00 |
| 26.03.2025 | 32,19 | 33,01 | 32,11 | 32,95 | 2,35% | 2.825,00 |
| 25.03.2025 | 31,90 | 32,25 | 31,71 | 32,19 | 0,89% | 213,00 |
| 24.03.2025 | 31,61 | 31,95 | 31,42 | 31,91 | 1,48% | 3.045,00 |
| 21.03.2025 | 32,44 | 32,48 | 31,44 | 31,44 | -2,89% | 1.722,00 |
| 20.03.2025 | 32,48 | 32,84 | 32,35 | 32,38 | -0,06% | 543,00 |
| 19.03.2025 | 32,48 | 32,75 | 32,20 | 32,40 | -0,02% | 612,00 |
| 18.03.2025 | 32,75 | 32,94 | 32,33 | 32,40 | -1,20% | 712,00 |
| 17.03.2025 | 32,46 | 32,87 | 32,29 | 32,80 | 0,69% | 666,00 |
| 14.03.2025 | 32,67 | 32,70 | 32,12 | 32,57 | 1,24% | 1.835,00 |
| 13.03.2025 | 33,29 | 33,64 | 32,14 | 32,17 | -3,32% | 1.030,00 |
| 12.03.2025 | 33,42 | 33,77 | 33,00 | 33,28 | -0,17% | 525,00 |
| 11.03.2025 | 34,12 | 34,14 | 32,86 | 33,33 | -2,44% | 1.486,00 |
| 10.03.2025 | 33,74 | 34,60 | 33,17 | 34,17 | 0,71% | 1.113,00 |
| 07.03.2025 | 33,81 | 34,22 | 33,21 | 33,93 | 0,06% | 911,00 |
| 06.03.2025 | 34,33 | 34,52 | 33,40 | 33,91 | -1,50% | 3.359,00 |
| 05.03.2025 | 34,16 | 34,47 | 33,36 | 34,42 | 1,19% | 1.036,00 |
| 04.03.2025 | 34,49 | 34,55 | 33,98 | 34,02 | -1,31% | 3.441,00 |
| 03.03.2025 | 34,74 | 35,15 | 34,24 | 34,47 | -0,66% | 1.088,00 |
| 28.02.2025 | 34,18 | 34,70 | 34,02 | 34,70 | 1,40% | 688,00 |
| 27.02.2025 | 33,95 | 34,53 | 33,67 | 34,22 | 0,85% | 966,00 |
| 26.02.2025 | 33,96 | 34,19 | 33,69 | 33,93 | 0,03% | 718,00 |
| 25.02.2025 | 33,79 | 34,24 | 33,51 | 33,92 | 0,33% | 429,00 |
| 24.02.2025 | 33,74 | 34,32 | 33,54 | 33,81 | 0,57% | 1.028,00 |
| 21.02.2025 | 33,66 | 34,08 | 33,44 | 33,62 | 0,48% | 462,00 |
| 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 |