35,580€
-4,30%
Echtzeit-Aktienkurs National Storage Affiliates Trust
Bid:
Ask:
Aktienkurse zur National Storage Affiliates Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 35,86 | 37,29 | 35,53 | 36,33 | 1,20% | - |
| 19.12.2024 | 37,46 | 37,75 | 35,85 | 35,90 | -4,05% | - |
| 18.12.2024 | 39,22 | 39,42 | 37,40 | 37,41 | -4,60% | - |
| 17.12.2024 | 39,09 | 39,46 | 38,82 | 39,22 | 0,17% | - |
| 16.12.2024 | 39,47 | 39,77 | 39,11 | 39,15 | -0,91% | - |
| 13.12.2024 | 40,09 | 40,16 | 39,10 | 39,51 | -2,25% | - |
| 12.12.2024 | 40,09 | 40,78 | 40,02 | 40,42 | 0,46% | - |
| 11.12.2024 | 40,68 | 40,87 | 39,97 | 40,24 | -1,11% | - |
| 10.12.2024 | 40,94 | 41,39 | 40,43 | 40,69 | -1,48% | - |
| 09.12.2024 | 41,12 | 41,59 | 40,78 | 41,30 | 0,46% | - |
| 06.12.2024 | 40,39 | 41,11 | 40,32 | 41,11 | 1,32% | - |
| 05.12.2024 | 40,90 | 41,20 | 40,39 | 40,57 | -1,47% | - |
| 04.12.2024 | 41,65 | 42,30 | 41,02 | 41,18 | -0,91% | - |
| 03.12.2024 | 42,67 | 42,83 | 41,56 | 41,56 | -2,67% | - |
| 02.12.2024 | 42,82 | 43,33 | 42,53 | 42,70 | -1,02% | - |
| 29.11.2024 | 43,01 | 43,90 | 40,93 | 43,14 | 0,06% | - |
| 28.11.2024 | 43,06 | 43,14 | 43,03 | 43,11 | 0,33% | - |
| 27.11.2024 | 42,71 | 43,71 | 42,70 | 42,97 | -0,09% | - |
| 26.11.2024 | 43,11 | 43,16 | 42,20 | 43,01 | -0,10% | - |
| 25.11.2024 | 42,59 | 43,80 | 42,45 | 43,06 | 1,08% | - |
| 22.11.2024 | 41,89 | 42,92 | 41,89 | 42,60 | 1,04% | - |
| 21.11.2024 | 41,63 | 42,73 | 41,42 | 42,16 | 1,20% | - |
| 20.11.2024 | 41,89 | 42,06 | 40,95 | 41,66 | -0,19% | - |
| 19.11.2024 | 40,96 | 41,76 | 40,50 | 41,74 | 1,95% | - |
| 18.11.2024 | 40,94 | 41,18 | 40,73 | 40,94 | -0,13% | - |
| 15.11.2024 | 39,94 | 41,22 | 39,84 | 40,99 | 1,90% | - |
| 14.11.2024 | 40,66 | 40,96 | 39,96 | 40,23 | -1,02% | - |
| 13.11.2024 | 39,87 | 40,78 | 39,75 | 40,64 | 1,63% | - |
| 12.11.2024 | 40,29 | 40,75 | 39,93 | 39,99 | -1,37% | - |
| 11.11.2024 | 40,82 | 41,24 | 40,38 | 40,55 | -0,48% | 180,00 |
| 08.11.2024 | 39,90 | 40,86 | 39,83 | 40,74 | 2,26% | - |
| 07.11.2024 | 39,45 | 39,86 | 39,11 | 39,84 | 0,99% | - |
| 06.11.2024 | 41,24 | 41,91 | 38,38 | 39,45 | -1,02% | - |
| 05.11.2024 | 38,63 | 39,89 | 38,08 | 39,86 | 3,28% | - |
| 04.11.2024 | 38,20 | 38,85 | 38,07 | 38,59 | 0,46% | - |
| 01.11.2024 | 38,70 | 39,19 | 37,96 | 38,42 | -0,65% | - |
| 31.10.2024 | 39,12 | 40,63 | 36,84 | 38,67 | 2,38% | - |
| 30.10.2024 | 39,28 | 39,94 | 37,75 | 37,77 | 1,33% | - |
| 29.10.2024 | 39,82 | 39,88 | 37,27 | 37,27 | -7,55% | - |
| 28.10.2024 | 39,86 | 40,44 | 39,47 | 40,32 | 1,59% | - |
| 25.10.2024 | 39,98 | 40,17 | 39,65 | 39,69 | -0,66% | - |
| 24.10.2024 | 40,09 | 40,54 | 39,95 | 39,95 | -0,47% | - |
| 23.10.2024 | 39,68 | 40,76 | 39,66 | 40,14 | 0,80% | - |
| 22.10.2024 | 39,72 | 39,94 | 39,50 | 39,82 | 0,06% | - |
| 21.10.2024 | 41,07 | 41,49 | 39,68 | 39,80 | -3,71% | - |
| 18.10.2024 | 41,23 | 41,42 | 40,99 | 41,33 | 0,08% | - |
| 17.10.2024 | 41,56 | 41,86 | 41,15 | 41,30 | -0,72% | - |
| 16.10.2024 | 41,09 | 41,65 | 41,07 | 41,60 | 1,09% | - |
| 15.10.2024 | 40,47 | 41,64 | 40,46 | 41,15 | 1,11% | - |
| 14.10.2024 | 40,41 | 40,84 | 40,16 | 40,70 | 0,86% | - |
| 11.10.2024 | 40,09 | 40,73 | 40,09 | 40,35 | -0,10% | - |
| 10.10.2024 | 40,87 | 40,98 | 40,13 | 40,39 | -1,23% | - |
| 09.10.2024 | 40,46 | 41,01 | 40,46 | 40,90 | 0,22% | - |
| 08.10.2024 | 40,55 | 41,01 | 40,34 | 40,81 | 0,52% | - |
| 07.10.2024 | 40,66 | 40,67 | 40,10 | 40,60 | -0,25% | - |
| 04.10.2024 | 42,09 | 42,68 | 40,56 | 40,70 | -3,27% | - |
| 03.10.2024 | 42,44 | 42,55 | 41,88 | 42,07 | -0,80% | - |
| 02.10.2024 | 42,75 | 42,92 | 42,18 | 42,41 | -1,08% | - |
| 01.10.2024 | 43,23 | 43,97 | 42,74 | 42,88 | -1,02% | - |
| 30.09.2024 | 42,47 | 43,35 | 42,22 | 43,32 | 1,83% | - |
| 27.09.2024 | 41,98 | 42,58 | 41,89 | 42,54 | 1,52% | - |
| 26.09.2024 | 43,35 | 43,46 | 41,81 | 41,90 | -3,26% | - |
| 25.09.2024 | 43,35 | 43,74 | 43,16 | 43,31 | -0,63% | - |
| 24.09.2024 | 44,20 | 44,30 | 43,36 | 43,59 | -1,38% | - |
| 23.09.2024 | 43,57 | 44,35 | 43,50 | 44,20 | 1,60% | - |
| 20.09.2024 | 43,49 | 43,86 | 43,00 | 43,50 | 0,78% | - |
| 19.09.2024 | 43,78 | 44,24 | 42,72 | 43,17 | -0,97% | - |
| 18.09.2024 | 43,35 | 44,18 | 43,24 | 43,59 | 0,66% | - |
| 17.09.2024 | 43,76 | 44,26 | 43,31 | 43,31 | -1,05% | - |
| 16.09.2024 | 42,96 | 43,97 | 42,85 | 43,77 | 1,67% | - |
| 13.09.2024 | 42,74 | 43,39 | 42,25 | 43,05 | -0,19% | - |
| 12.09.2024 | 42,43 | 43,30 | 42,26 | 43,13 | 1,79% | - |
| 11.09.2024 | 42,46 | 42,65 | 41,68 | 42,37 | -0,73% | - |
| 10.09.2024 | 42,33 | 43,04 | 42,29 | 42,68 | 0,67% | - |
| 09.09.2024 | 42,07 | 42,41 | 41,52 | 42,39 | 1,09% | - |
| 06.09.2024 | 41,43 | 41,99 | 41,05 | 41,94 | 1,08% | - |
| 05.09.2024 | 42,04 | 42,46 | 41,26 | 41,49 | -1,39% | - |
| 04.09.2024 | 42,10 | 42,88 | 41,87 | 42,07 | -0,73% | - |
| 03.09.2024 | 42,20 | 42,61 | 41,88 | 42,38 | 0,36% | - |
| 02.09.2024 | 41,98 | 42,30 | 41,98 | 42,23 | -0,12% | - |
| 30.08.2024 | 41,61 | 42,28 | 40,85 | 42,28 | 1,93% | - |
| 29.08.2024 | 41,46 | 41,96 | 41,32 | 41,48 | 0,13% | - |
| 28.08.2024 | 41,29 | 41,61 | 41,17 | 41,43 | 0,78% | - |
| 27.08.2024 | 40,72 | 41,14 | 40,27 | 41,11 | 0,76% | - |
| 26.08.2024 | 40,71 | 41,14 | 40,30 | 40,80 | 0,14% | - |
| 23.08.2024 | 40,29 | 41,11 | 40,01 | 40,74 | 1,27% | - |
| 22.08.2024 | 39,55 | 40,33 | 39,52 | 40,23 | 1,87% | - |
| 21.08.2024 | 38,97 | 39,54 | 38,65 | 39,49 | 1,53% | - |
| 20.08.2024 | 38,98 | 39,15 | 38,76 | 38,90 | -0,05% | - |
| 19.08.2024 | 38,80 | 39,26 | 38,78 | 38,92 | 0,08% | - |
| 16.08.2024 | 39,00 | 39,22 | 38,57 | 38,89 | -0,18% | - |
| 15.08.2024 | 39,51 | 40,05 | 38,87 | 38,96 | -1,12% | - |
| 14.08.2024 | 38,96 | 39,51 | 38,74 | 39,40 | 1,13% | - |
| 13.08.2024 | 38,98 | 39,24 | 38,50 | 38,96 | 0,82% | - |
| 12.08.2024 | 39,33 | 39,72 | 38,64 | 38,64 | -2,51% | - |
| 09.08.2024 | 38,58 | 39,78 | 38,32 | 39,64 | 2,75% | - |
| 08.08.2024 | 38,42 | 38,80 | 37,95 | 38,58 | 0,34% | - |
| 07.08.2024 | 39,05 | 39,93 | 38,32 | 38,45 | -0,70% | - |
| 06.08.2024 | 39,25 | 39,28 | 36,72 | 38,72 | 0,05% | - |
| 05.08.2024 | 38,66 | 39,63 | 37,48 | 38,70 | -1,90% | - |