32,545€
0,20%
Echtzeit-Aktienkurs STAG Industrial Inc.
Bid:
Ask:
Aktienkurse zur STAG Industrial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 32,02 | 32,79 | 31,96 | 32,48 | 1,04% | 361,00 |
| 07.01.2026 | 31,92 | 32,35 | 31,80 | 32,15 | 1,74% | 297,00 |
| 06.01.2026 | 31,47 | 32,09 | 31,20 | 31,60 | -0,24% | 324,00 |
| 05.01.2026 | 31,54 | 31,76 | 31,46 | 31,67 | 0,70% | 656,00 |
| 02.01.2026 | 31,30 | 31,53 | 31,05 | 31,45 | -0,29% | 404,00 |
| 29.12.2025 | 31,66 | 31,79 | 31,32 | 31,54 | 0,64% | 3.275,00 |
| 23.12.2025 | 31,18 | 31,82 | 31,18 | 31,34 | -0,79% | 1.008,00 |
| 22.12.2025 | 31,98 | 32,00 | 31,42 | 31,59 | -0,60% | 215,00 |
| 19.12.2025 | 31,79 | 32,16 | 31,59 | 31,78 | -0,33% | 231,00 |
| 18.12.2025 | 31,90 | 32,17 | 31,82 | 31,89 | -0,37% | - |
| 17.12.2025 | 31,77 | 32,08 | 31,66 | 32,01 | 1,11% | 269,00 |
| 16.12.2025 | 31,88 | 32,19 | 31,57 | 31,66 | -0,95% | 483,00 |
| 15.12.2025 | 31,89 | 32,55 | 31,86 | 31,96 | -0,41% | 457,00 |
| 12.12.2025 | 32,59 | 32,93 | 32,03 | 32,09 | -1,17% | 743,00 |
| 11.12.2025 | 32,99 | 33,06 | 32,30 | 32,47 | -1,08% | 669,00 |
| 10.12.2025 | 32,96 | 33,18 | 32,83 | 32,83 | -1,14% | - |
| 09.12.2025 | 32,77 | 33,23 | 32,75 | 33,21 | 1,14% | 953,00 |
| 08.12.2025 | 33,23 | 33,66 | 32,83 | 32,83 | -1,93% | 590,00 |
| 05.12.2025 | 33,45 | 33,74 | 33,21 | 33,48 | -0,09% | 84,00 |
| 04.12.2025 | 33,59 | 33,69 | 33,37 | 33,51 | 0,53% | 237,00 |
| 03.12.2025 | 33,37 | 33,69 | 33,09 | 33,33 | -1,17% | 667,00 |
| 02.12.2025 | 33,71 | 34,18 | 33,50 | 33,73 | -0,21% | 114,00 |
| 01.12.2025 | 33,73 | 33,87 | 33,53 | 33,80 | -0,54% | 2.873,00 |
| 28.11.2025 | 33,97 | 34,35 | 33,94 | 33,98 | 0,04% | 93,00 |
| 27.11.2025 | 34,01 | 34,36 | 33,65 | 33,97 | -0,56% | 18,00 |
| 26.11.2025 | 33,98 | 34,28 | 33,62 | 34,16 | 0,34% | 380,00 |
| 25.11.2025 | 33,69 | 34,25 | 33,38 | 34,04 | 0,67% | 36,00 |
| 24.11.2025 | 33,80 | 33,99 | 33,47 | 33,82 | -0,54% | 288,00 |
| 21.11.2025 | 33,31 | 34,02 | 32,89 | 34,00 | 2,13% | 136,00 |
| 20.11.2025 | 33,38 | 33,62 | 32,91 | 33,29 | 0,47% | 17,00 |
| 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 |