33,050€
0,61%
Echtzeit-Aktienkurs STAG Industrial Inc.
Bid:
Ask:
Aktienkurse zur STAG Industrial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.04.2026 | 33,55 | 33,60 | 33,10 | 33,35 | -1,19% | 333,00 |
| 17.04.2026 | 33,05 | 33,95 | 32,90 | 33,75 | 2,43% | 1.068,00 |
| 16.04.2026 | 32,50 | 33,05 | 31,80 | 32,95 | 0,92% | 837,00 |
| 15.04.2026 | 32,80 | 33,10 | 32,40 | 32,65 | -0,31% | 857,00 |
| 14.04.2026 | 32,35 | 32,85 | 32,00 | 32,75 | 0,61% | 489,00 |
| 13.04.2026 | 32,50 | 32,70 | 32,25 | 32,55 | 0,93% | 191,00 |
| 10.04.2026 | 32,45 | 32,50 | 32,10 | 32,25 | -0,62% | 152,00 |
| 09.04.2026 | 32,55 | 32,70 | 32,25 | 32,45 | -0,31% | 235,00 |
| 08.04.2026 | 32,60 | 32,65 | 32,20 | 32,55 | 3,17% | 2.456,00 |
| 07.04.2026 | 31,55 | 31,80 | 31,35 | 31,55 | 0,16% | 198,00 |
| 02.04.2026 | 31,03 | 31,67 | 30,91 | 31,50 | 0,41% | 1.116,00 |
| 01.04.2026 | 31,24 | 31,92 | 31,03 | 31,37 | 0,38% | 457,00 |
| 31.03.2026 | 31,42 | 31,75 | 30,91 | 31,25 | -0,94% | 1.343,00 |
| 30.03.2026 | 31,43 | 32,01 | 31,10 | 31,55 | 0,64% | 674,00 |
| 27.03.2026 | 31,58 | 31,69 | 31,31 | 31,35 | -0,41% | 257,00 |
| 26.03.2026 | 31,01 | 31,55 | 30,88 | 31,48 | 0,96% | 76,00 |
| 25.03.2026 | 31,40 | 31,62 | 30,92 | 31,18 | -1,42% | 440,00 |
| 24.03.2026 | 31,90 | 31,97 | 31,45 | 31,63 | -1,17% | 270,00 |
| 23.03.2026 | 31,44 | 32,46 | 31,20 | 32,00 | 1,41% | 1.518,00 |
| 20.03.2026 | 32,38 | 32,52 | 31,51 | 31,56 | -2,59% | 190,00 |
| 19.03.2026 | 33,24 | 33,39 | 32,32 | 32,40 | -2,83% | 1.157,00 |
| 18.03.2026 | 33,64 | 33,75 | 33,01 | 33,34 | -0,77% | 866,00 |
| 17.03.2026 | 33,21 | 33,77 | 33,14 | 33,60 | 0,92% | 357,00 |
| 16.03.2026 | 33,57 | 33,72 | 33,28 | 33,30 | -0,55% | 1.370,00 |
| 13.03.2026 | 33,10 | 33,61 | 33,01 | 33,48 | 1,00% | 125,00 |
| 12.03.2026 | 32,90 | 33,20 | 32,76 | 33,15 | 0,64% | 335,00 |
| 11.03.2026 | 33,06 | 33,14 | 32,65 | 32,94 | -0,47% | 241,00 |
| 10.03.2026 | 33,01 | 33,22 | 33,01 | 33,10 | 0,47% | 4,00 |
| 09.03.2026 | 32,81 | 32,94 | 32,18 | 32,94 | 0,58% | 946,00 |
| 06.03.2026 | 33,50 | 33,69 | 32,53 | 32,75 | -2,47% | 485,00 |
| 05.03.2026 | 33,78 | 33,97 | 33,44 | 33,58 | -0,55% | 861,00 |
| 04.03.2026 | 33,70 | 34,01 | 33,69 | 33,77 | -0,41% | - |
| 03.03.2026 | 33,65 | 33,98 | 33,04 | 33,91 | 0,31% | 1.131,00 |
| 02.03.2026 | 33,18 | 33,91 | 32,99 | 33,80 | 1,43% | 436,00 |
| 27.02.2026 | 33,26 | 33,67 | 33,06 | 33,33 | 0,35% | 432,00 |
| 26.02.2026 | 32,74 | 33,27 | 32,58 | 33,21 | 1,48% | 287,00 |
| 25.02.2026 | 32,84 | 33,11 | 32,55 | 32,73 | -0,15% | 120,00 |
| 24.02.2026 | 33,39 | 33,57 | 32,65 | 32,78 | -1,16% | 433,00 |
| 23.02.2026 | 32,81 | 33,88 | 32,81 | 33,16 | -1,04% | 2.554,00 |
| 20.02.2026 | 32,65 | 33,53 | 32,25 | 33,51 | 2,82% | 882,00 |
| 19.02.2026 | 32,41 | 32,73 | 32,09 | 32,59 | 0,49% | 1.854,00 |
| 18.02.2026 | 32,42 | 32,85 | 32,14 | 32,43 | 1,17% | 355,00 |
| 17.02.2026 | 32,06 | 32,06 | 32,06 | 32,06 | -0,16% | - |
| 16.02.2026 | 32,13 | 32,51 | 31,82 | 32,11 | -0,14% | 404,00 |
| 13.02.2026 | 31,38 | 32,35 | 31,03 | 32,15 | 1,48% | 502,00 |
| 12.02.2026 | 33,10 | 33,41 | 31,18 | 31,68 | -4,07% | 3.511,00 |
| 11.02.2026 | 33,17 | 33,52 | 32,80 | 33,03 | -0,96% | 124,00 |
| 10.02.2026 | 32,92 | 33,42 | 32,85 | 33,35 | 1,34% | 549,00 |
| 09.02.2026 | 33,21 | 33,56 | 32,72 | 32,91 | -0,48% | 1.466,00 |
| 06.02.2026 | 33,59 | 33,71 | 32,94 | 33,07 | -1,42% | 399,00 |
| 05.02.2026 | 33,05 | 33,67 | 32,63 | 33,54 | 1,19% | 2.390,00 |
| 04.02.2026 | 32,62 | 33,22 | 32,17 | 33,15 | 1,80% | 1.370,00 |
| 03.02.2026 | 31,77 | 32,57 | 31,61 | 32,56 | 1,86% | 3.562,00 |
| 02.02.2026 | 31,46 | 32,07 | 30,97 | 31,97 | 1,77% | 520,00 |
| 30.01.2026 | 31,05 | 31,67 | 30,68 | 31,41 | 1,55% | 484,00 |
| 29.01.2026 | 30,75 | 31,20 | 30,58 | 30,93 | 0,75% | 152,00 |
| 28.01.2026 | 30,98 | 31,37 | 30,68 | 30,70 | -0,47% | 720,00 |
| 27.01.2026 | 30,98 | 31,05 | 30,67 | 30,85 | -0,44% | 202,00 |
| 26.01.2026 | 30,94 | 31,20 | 30,71 | 30,98 | 0,05% | 254,00 |
| 23.01.2026 | 31,38 | 31,54 | 30,70 | 30,97 | -0,67% | 7.452,00 |
| 22.01.2026 | 31,93 | 32,33 | 31,14 | 31,18 | -1,64% | 2.391,00 |
| 21.01.2026 | 31,94 | 32,28 | 31,65 | 31,70 | -0,64% | 1.082,00 |
| 20.01.2026 | 31,80 | 32,32 | 31,46 | 31,90 | -0,22% | - |
| 19.01.2026 | 32,32 | 32,63 | 31,71 | 31,97 | -1,74% | 621,00 |
| 16.01.2026 | 32,30 | 32,54 | 32,02 | 32,54 | 1,17% | 143,00 |
| 15.01.2026 | 32,36 | 32,63 | 31,85 | 32,16 | 0,25% | 314,00 |
| 14.01.2026 | 32,06 | 32,08 | 32,05 | 32,08 | -1,14% | - |
| 13.01.2026 | 32,26 | 32,57 | 31,95 | 32,45 | -0,26% | 745,00 |
| 12.01.2026 | 32,32 | 32,60 | 32,01 | 32,54 | -0,26% | 1.211,00 |
| 09.01.2026 | 32,56 | 32,90 | 32,20 | 32,62 | 0,43% | 779,00 |
| 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 | -0,41% | 404,00 |
| 30.12.2025 | 31,50 | 31,91 | 31,42 | 31,58 | 0,13% | 300,00 |
| 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% | - |