31,800€
-0,78%
Echtzeit-Aktienkurs STAG Industrial Inc.
Bid:
Ask:
Aktienkurse zur STAG Industrial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 32,05 | 32,60 | 31,80 | 32,05 | -1,54% | 86,00 |
| 14.10.2026 | 32,55 | 32,65 | 32,20 | 32,55 | -0,46% | 1,00 |
| 13.10.2026 | 32,75 | 32,90 | 32,50 | 32,70 | 1,40% | 85,00 |
| 09.10.2026 | 31,95 | 32,25 | 31,70 | 32,25 | 0,62% | 51,00 |
| 08.10.2026 | 31,40 | 32,05 | 31,30 | 32,05 | -0,31% | 72,00 |
| 07.10.2026 | 32,15 | 32,40 | 31,80 | 32,15 | 0,00% | 81,00 |
| 06.10.2026 | 32,20 | 32,40 | 31,95 | 32,15 | -1,23% | 12,00 |
| 05.10.2026 | 32,40 | 32,65 | 31,95 | 32,55 | 1,88% | 710,00 |
| 02.10.2026 | 31,80 | 32,20 | 31,50 | 31,95 | 0,79% | 153,00 |
| 01.10.2026 | 31,75 | 31,75 | 31,70 | 31,70 | -1,40% | - |
| 30.09.2026 | 32,25 | 32,35 | 32,00 | 32,15 | -1,53% | 149,00 |
| 29.09.2026 | 32,55 | 32,75 | 32,30 | 32,65 | 0,93% | 110,00 |
| 25.09.2026 | 32,85 | 32,85 | 32,25 | 32,35 | -1,82% | 73,00 |
| 24.09.2026 | 32,35 | 32,95 | 32,25 | 32,95 | 0,92% | 142,00 |
| 22.09.2026 | 32,75 | 32,95 | 32,40 | 32,65 | -0,15% | 149,00 |
| 18.09.2026 | 32,65 | 32,70 | 32,65 | 32,70 | 1,55% | - |
| 16.09.2026 | 32,50 | 32,50 | 31,90 | 32,20 | 0,47% | 108,00 |
| 15.09.2026 | 31,90 | 32,25 | 31,75 | 32,05 | -0,47% | 579,00 |
| 14.09.2026 | 32,15 | 32,40 | 32,05 | 32,20 | 0,94% | 203,00 |
| 11.09.2026 | 31,90 | 32,05 | 31,80 | 31,90 | -1,39% | 54,00 |
| 09.09.2026 | 32,25 | 32,50 | 32,10 | 32,35 | -0,92% | 37,00 |
| 04.09.2026 | 32,50 | 32,65 | 32,20 | 32,65 | 0,62% | 30,00 |
| 03.09.2026 | 32,30 | 32,45 | 31,90 | 32,45 | -0,46% | 606,00 |
| 02.09.2026 | 32,55 | 32,60 | 32,35 | 32,60 | 1,09% | 10,00 |
| 01.09.2026 | 32,10 | 32,40 | 31,80 | 32,25 | -0,92% | 504,00 |
| 31.08.2026 | 32,25 | 32,90 | 32,20 | 32,55 | 1,56% | 102,00 |
| 28.08.2026 | 31,85 | 32,25 | 31,60 | 32,05 | 0,94% | 91,00 |
| 27.08.2026 | 31,70 | 32,05 | 31,60 | 31,75 | 0,00% | 202,00 |
| 26.08.2026 | 31,75 | 31,90 | 31,50 | 31,75 | 0,63% | 53,00 |
| 24.08.2026 | 31,40 | 31,85 | 31,10 | 31,55 | 0,96% | 655,00 |
| 21.08.2026 | 31,15 | 31,40 | 30,90 | 31,25 | -0,32% | 268,00 |
| 20.08.2026 | 31,25 | 31,40 | 31,05 | 31,35 | 0,32% | 29,00 |
| 19.08.2026 | 31,60 | 32,10 | 31,15 | 31,25 | -2,34% | 684,00 |
| 18.08.2026 | 31,75 | 32,00 | 31,75 | 32,00 | 1,11% | 106,00 |
| 17.08.2026 | 31,80 | 32,20 | 31,50 | 31,65 | -0,31% | 498,00 |
| 14.08.2026 | 32,30 | 32,55 | 31,75 | 31,75 | -0,94% | 616,00 |
| 13.08.2026 | 32,10 | 32,35 | 32,05 | 32,05 | 0,63% | 225,00 |
| 12.08.2026 | 31,60 | 32,20 | 31,60 | 31,85 | -0,31% | 47,00 |
| 11.08.2026 | 31,80 | 32,10 | 31,60 | 31,95 | 0,31% | 193,00 |
| 10.08.2026 | 32,25 | 32,50 | 31,65 | 31,85 | -0,93% | 256,00 |
| 07.08.2026 | 31,90 | 32,15 | 31,60 | 32,15 | -1,23% | 10,00 |
| 06.08.2026 | 32,55 | 32,65 | 32,30 | 32,55 | 0,62% | - |
| 05.08.2026 | 32,80 | 33,30 | 32,15 | 32,35 | -1,82% | 127,00 |
| 04.08.2026 | 33,55 | 33,90 | 32,65 | 32,95 | -1,64% | 76,00 |
| 03.08.2026 | 33,35 | 33,70 | 33,10 | 33,50 | 1,06% | 174,00 |
| 31.07.2026 | 33,60 | 33,90 | 33,05 | 33,15 | -0,30% | 146,00 |
| 30.07.2026 | 34,05 | 34,40 | 32,95 | 33,25 | -3,20% | 205,00 |
| 29.07.2026 | 36,00 | 36,00 | 34,00 | 34,35 | -3,38% | 1.353,00 |
| 28.07.2026 | 35,80 | 36,10 | 35,45 | 35,55 | -2,07% | - |
| 27.07.2026 | 36,45 | 36,50 | 36,30 | 36,30 | 0,14% | 1,00 |
| 24.07.2026 | 35,30 | 36,30 | 35,30 | 36,25 | 0,69% | 81,00 |
| 23.07.2026 | 36,25 | 36,30 | 35,95 | 36,00 | -0,69% | 44,00 |
| 22.07.2026 | 35,95 | 36,70 | 35,95 | 36,25 | -1,49% | 335,00 |
| 21.07.2026 | 36,65 | 36,90 | 36,40 | 36,80 | 0,55% | 48,00 |
| 20.07.2026 | 36,15 | 36,80 | 36,15 | 36,60 | 0,55% | 341,00 |
| 17.07.2026 | 36,30 | 37,20 | 36,10 | 36,40 | 1,82% | 1.023,00 |
| 16.07.2026 | 34,85 | 35,95 | 34,60 | 35,75 | 4,08% | 131,00 |
| 15.07.2026 | 34,25 | 34,70 | 34,25 | 34,35 | 0,15% | 67,00 |
| 14.07.2026 | 34,30 | 34,50 | 33,90 | 34,30 | -0,15% | 90,00 |
| 13.07.2026 | 34,10 | 34,45 | 33,80 | 34,35 | 0,59% | 99,00 |
| 08.07.2026 | 34,15 | 35,30 | 33,80 | 34,15 | -0,87% | 3.592,00 |
| 07.07.2026 | 34,10 | 34,80 | 33,70 | 34,45 | 0,58% | 8.475,00 |
| 06.07.2026 | 34,25 | 34,40 | 34,10 | 34,25 | 1,48% | 225,00 |
| 01.07.2026 | 33,30 | 33,90 | 33,20 | 33,75 | -1,03% | 6.172,00 |
| 30.06.2026 | 34,00 | 34,40 | 33,70 | 34,10 | 0,44% | 111,00 |
| 25.06.2026 | 34,45 | 34,80 | 33,85 | 33,95 | -0,59% | 1.148,00 |
| 24.06.2026 | 34,15 | 34,55 | 33,90 | 34,15 | 5,24% | 452,00 |
| 18.06.2026 | 32,50 | 32,85 | 32,45 | 32,45 | -1,96% | 111,00 |
| 17.06.2026 | 33,15 | 33,40 | 32,80 | 33,10 | -0,60% | 81,00 |
| 16.06.2026 | 33,25 | 33,50 | 33,00 | 33,30 | 0,91% | 22,00 |
| 10.06.2026 | 32,85 | 33,00 | 32,50 | 33,00 | 2,64% | 22,00 |
| 09.06.2026 | 32,10 | 32,50 | 32,00 | 32,15 | 0,31% | 213,00 |
| 08.06.2026 | 32,25 | 32,75 | 31,80 | 32,05 | 0,16% | 814,00 |
| 05.06.2026 | 31,80 | 32,10 | 31,55 | 32,00 | 1,75% | 74,00 |
| 03.06.2026 | 31,45 | 31,45 | 31,45 | 31,45 | -0,32% | - |
| 02.06.2026 | 31,70 | 31,80 | 31,30 | 31,55 | -1,25% | 43,00 |
| 01.06.2026 | 32,50 | 32,55 | 31,85 | 31,95 | -2,14% | 1.286,00 |
| 29.05.2026 | 32,60 | 32,65 | 32,40 | 32,65 | -0,46% | 72,00 |
| 28.05.2026 | 33,00 | 33,20 | 32,65 | 32,80 | -1,35% | 96,00 |
| 26.05.2026 | 33,30 | 33,30 | 32,70 | 33,25 | 0,45% | 2.722,00 |
| 25.05.2026 | 32,80 | 33,30 | 32,80 | 33,10 | 0,76% | 329,00 |
| 22.05.2026 | 32,85 | 33,20 | 32,60 | 32,85 | -0,45% | 109,00 |
| 21.05.2026 | 32,95 | 33,05 | 32,90 | 33,00 | 0,92% | - |
| 20.05.2026 | 32,70 | 33,20 | 32,50 | 32,70 | 0,00% | 595,00 |
| 19.05.2026 | 32,90 | 33,00 | 32,70 | 32,70 | 0,62% | 135,00 |
| 15.05.2026 | 32,60 | 32,80 | 32,45 | 32,50 | -1,66% | 91,00 |
| 13.05.2026 | 32,90 | 33,35 | 32,90 | 33,05 | 0,92% | 305,00 |
| 12.05.2026 | 32,75 | 33,10 | 32,70 | 32,75 | -0,76% | 15,00 |
| 08.05.2026 | 33,20 | 33,20 | 32,60 | 33,00 | 0,76% | 224,00 |
| 06.05.2026 | 32,45 | 32,85 | 32,45 | 32,75 | -2,67% | 859,00 |
| 05.05.2026 | 32,10 | 33,80 | 32,10 | 33,65 | 3,06% | 1.032,00 |
| 04.05.2026 | 32,95 | 33,20 | 32,45 | 32,65 | -0,61% | 937,00 |
| 30.04.2026 | 32,15 | 32,95 | 32,00 | 32,85 | 0,61% | 1.456,00 |
| 29.04.2026 | 34,20 | 34,20 | 32,35 | 32,65 | -3,55% | 161,00 |
| 28.04.2026 | 33,70 | 34,05 | 33,30 | 33,85 | 2,27% | 231,00 |
| 27.04.2026 | 33,05 | 33,10 | 32,80 | 33,10 | -0,15% | 38,00 |
| 24.04.2026 | 33,90 | 34,50 | 33,05 | 33,15 | 0,15% | 2.738,00 |
| 23.04.2026 | 33,05 | 33,30 | 32,80 | 33,10 | -1,19% | 153,00 |
| 22.04.2026 | 33,90 | 33,90 | 33,30 | 33,50 | 0,15% | 93,00 |
| 21.04.2026 | 33,90 | 34,10 | 33,15 | 33,45 | 0,30% | 1.479,00 |