27,690€
0,53%
Echtzeit-Aktienkurs National Storage Affiliates Trust
Bid:
Ask:
Aktienkurse zur National Storage Affiliates Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2025 | 27,64 | 27,69 | 27,64 | 27,69 | 0,53% | - |
| 04.07.2025 | 27,63 | 27,64 | 27,52 | 27,55 | -0,76% | - |
| 03.07.2025 | 27,60 | 28,03 | 27,45 | 27,76 | 0,84% | - |
| 02.07.2025 | 27,77 | 27,87 | 27,39 | 27,53 | -0,72% | - |
| 01.07.2025 | 27,12 | 28,08 | 26,96 | 27,73 | 2,01% | - |
| 30.06.2025 | 27,32 | 27,32 | 26,55 | 27,18 | 0,00% | - |
| 27.06.2025 | 27,32 | 27,76 | 27,12 | 27,18 | -0,95% | - |
| 26.06.2025 | 27,57 | 27,59 | 27,06 | 27,44 | -0,47% | - |
| 25.06.2025 | 28,17 | 28,22 | 27,46 | 27,57 | -2,04% | - |
| 24.06.2025 | 28,57 | 28,65 | 27,81 | 28,15 | -1,09% | - |
| 23.06.2025 | 28,10 | 28,60 | 28,10 | 28,46 | 1,17% | - |
| 20.06.2025 | 28,42 | 28,76 | 27,82 | 28,13 | -0,55% | - |
| 19.06.2025 | 28,59 | 28,59 | 28,28 | 28,28 | -1,12% | - |
| 18.06.2025 | 28,43 | 29,01 | 28,43 | 28,60 | -0,17% | - |
| 17.06.2025 | 28,54 | 28,78 | 28,27 | 28,65 | -0,03% | - |
| 16.06.2025 | 28,58 | 28,89 | 28,49 | 28,66 | 0,40% | - |
| 13.06.2025 | 28,64 | 28,96 | 28,35 | 28,55 | -2,54% | - |
| 12.06.2025 | 29,21 | 29,31 | 28,72 | 29,29 | -0,22% | - |
| 11.06.2025 | 29,80 | 30,07 | 29,16 | 29,36 | -1,71% | - |
| 10.06.2025 | 29,54 | 29,94 | 29,45 | 29,87 | 1,19% | - |
| 09.06.2025 | 29,33 | 29,89 | 29,19 | 29,52 | 0,36% | - |
| 06.06.2025 | 29,37 | 29,85 | 29,15 | 29,41 | 0,62% | - |
| 05.06.2025 | 29,20 | 29,50 | 28,95 | 29,23 | -0,61% | - |
| 04.06.2025 | 29,85 | 30,01 | 29,19 | 29,41 | -1,39% | - |
| 03.06.2025 | 30,02 | 30,61 | 29,76 | 29,83 | -1,39% | - |
| 02.06.2025 | 30,11 | 30,26 | 29,45 | 30,25 | -0,13% | - |
| 30.05.2025 | 30,23 | 30,35 | 29,70 | 30,29 | 0,82% | - |
| 29.05.2025 | 30,41 | 30,41 | 29,63 | 30,04 | 0,54% | - |
| 28.05.2025 | 30,06 | 30,19 | 29,77 | 29,88 | -0,55% | - |
| 27.05.2025 | 30,18 | 30,43 | 29,15 | 30,05 | -0,97% | - |
| 26.05.2025 | 30,17 | 30,37 | 30,16 | 30,34 | 1,05% | - |
| 23.05.2025 | 29,86 | 30,03 | 29,41 | 30,03 | 0,20% | - |
| 22.05.2025 | 30,05 | 30,52 | 29,64 | 29,97 | -1,01% | - |
| 21.05.2025 | 32,18 | 32,22 | 30,23 | 30,27 | -6,67% | - |
| 20.05.2025 | 32,70 | 32,98 | 32,37 | 32,44 | -1,07% | - |
| 19.05.2025 | 32,36 | 33,08 | 32,27 | 32,79 | -0,29% | - |
| 16.05.2025 | 31,60 | 33,11 | 31,59 | 32,88 | 3,85% | - |
| 15.05.2025 | 30,75 | 31,72 | 30,66 | 31,66 | 2,18% | - |
| 14.05.2025 | 31,66 | 31,69 | 30,62 | 30,99 | -1,96% | - |
| 13.05.2025 | 32,58 | 32,89 | 31,53 | 31,61 | -3,45% | - |
| 12.05.2025 | 33,00 | 33,94 | 32,67 | 32,74 | 0,58% | - |
| 09.05.2025 | 32,36 | 32,88 | 32,19 | 32,55 | 0,60% | - |
| 08.05.2025 | 32,12 | 32,87 | 31,72 | 32,35 | 1,36% | - |
| 07.05.2025 | 31,81 | 32,51 | 31,65 | 31,92 | 0,90% | - |
| 06.05.2025 | 33,31 | 33,33 | 31,19 | 31,63 | -5,23% | - |
| 05.05.2025 | 33,11 | 33,68 | 32,51 | 33,38 | 0,06% | - |
| 02.05.2025 | 32,97 | 33,68 | 32,73 | 33,36 | 1,61% | - |
| 30.04.2025 | 31,94 | 32,84 | 31,42 | 32,83 | 3,08% | - |
| 29.04.2025 | 31,79 | 32,01 | 31,28 | 31,85 | 0,62% | - |
| 28.04.2025 | 31,51 | 31,88 | 31,28 | 31,65 | -0,20% | - |
| 25.04.2025 | 32,14 | 32,18 | 31,45 | 31,72 | -0,77% | - |
| 24.04.2025 | 31,95 | 32,30 | 31,71 | 31,96 | -0,45% | - |
| 23.04.2025 | 32,61 | 33,05 | 31,91 | 32,11 | -0,02% | - |
| 22.04.2025 | 30,67 | 32,31 | 30,67 | 32,11 | -0,70% | - |
| 17.04.2025 | 31,54 | 32,46 | 30,76 | 32,34 | 3,59% | - |
| 16.04.2025 | 30,96 | 31,80 | 30,82 | 31,22 | -0,76% | - |
| 15.04.2025 | 30,98 | 31,76 | 30,91 | 31,46 | 1,48% | 200,00 |
| 14.04.2025 | 30,48 | 31,13 | 30,42 | 31,00 | 1,82% | - |
| 11.04.2025 | 30,09 | 30,49 | 28,83 | 30,44 | 1,38% | - |
| 10.04.2025 | 31,58 | 31,68 | 29,13 | 30,03 | -5,21% | - |
| 09.04.2025 | 28,85 | 31,93 | 27,96 | 31,68 | 6,72% | - |
| 08.04.2025 | 31,12 | 31,81 | 29,36 | 29,68 | -3,50% | - |
| 07.04.2025 | 31,01 | 32,08 | 29,73 | 30,76 | -4,34% | 34,00 |
| 04.04.2025 | 33,71 | 33,94 | 32,06 | 32,15 | -5,37% | - |
| 03.04.2025 | 34,84 | 35,59 | 33,83 | 33,98 | -5,57% | - |
| 02.04.2025 | 36,09 | 36,15 | 34,64 | 35,98 | -0,51% | - |
| 01.04.2025 | 36,31 | 36,76 | 35,89 | 36,17 | -0,81% | - |
| 31.03.2025 | 35,70 | 36,78 | 34,37 | 36,46 | 4,34% | - |
| 28.03.2025 | 35,47 | 36,24 | 34,53 | 34,95 | 0,40% | - |
| 27.03.2025 | 35,43 | 36,01 | 34,81 | 34,81 | -0,14% | - |
| 26.03.2025 | 34,87 | 35,55 | 34,49 | 34,86 | 1,38% | - |
| 25.03.2025 | 35,84 | 35,85 | 34,15 | 34,38 | -1,16% | - |
| 24.03.2025 | 35,39 | 36,10 | 34,78 | 34,79 | -1,05% | - |
| 21.03.2025 | 35,40 | 35,44 | 34,90 | 35,16 | 0,11% | - |
| 20.03.2025 | 35,31 | 35,84 | 34,99 | 35,12 | -0,24% | - |
| 19.03.2025 | 34,85 | 35,57 | 34,56 | 35,20 | 1,43% | - |
| 18.03.2025 | 34,02 | 35,64 | 33,71 | 34,71 | 1,68% | 420,00 |
| 17.03.2025 | 33,58 | 35,31 | 33,56 | 34,13 | 1,82% | 56,00 |
| 14.03.2025 | 33,77 | 33,88 | 33,11 | 33,52 | -1,56% | - |
| 13.03.2025 | 34,10 | 34,60 | 33,23 | 34,05 | -1,25% | - |
| 12.03.2025 | 34,76 | 35,14 | 33,89 | 34,48 | -0,45% | - |
| 11.03.2025 | 36,55 | 36,57 | 34,39 | 34,64 | -6,53% | 750,00 |
| 10.03.2025 | 36,35 | 37,47 | 35,51 | 37,06 | 1,73% | - |
| 07.03.2025 | 35,84 | 36,57 | 35,51 | 36,43 | 1,48% | - |
| 06.03.2025 | 35,66 | 36,19 | 34,90 | 35,90 | -0,19% | - |
| 05.03.2025 | 35,99 | 36,07 | 35,26 | 35,97 | 0,32% | - |
| 04.03.2025 | 36,84 | 37,09 | 35,84 | 35,85 | -2,49% | - |
| 03.03.2025 | 37,14 | 37,19 | 36,45 | 36,77 | -1,25% | - |
| 28.02.2025 | 37,52 | 37,79 | 36,30 | 37,23 | -0,64% | - |
| 27.02.2025 | 36,60 | 37,63 | 36,33 | 37,47 | 2,80% | - |
| 26.02.2025 | 37,08 | 37,38 | 36,30 | 36,45 | -1,33% | - |
| 25.02.2025 | 36,41 | 37,48 | 36,31 | 36,94 | 1,34% | - |
| 24.02.2025 | 36,09 | 36,60 | 35,60 | 36,45 | 1,07% | - |
| 21.02.2025 | 35,74 | 36,26 | 35,74 | 36,07 | 0,24% | - |
| 20.02.2025 | 35,92 | 36,14 | 35,59 | 35,98 | 0,10% | - |
| 19.02.2025 | 36,07 | 36,29 | 35,83 | 35,95 | -0,37% | - |
| 18.02.2025 | 36,05 | 36,32 | 35,50 | 36,08 | 0,28% | 400,00 |
| 17.02.2025 | 35,67 | 36,02 | 35,65 | 35,98 | 0,06% | - |
| 14.02.2025 | 36,22 | 36,72 | 35,60 | 35,96 | -0,53% | - |
| 13.02.2025 | 36,22 | 36,41 | 36,03 | 36,15 | -0,29% | - |