33,820€
-5,74%
Echtzeit-Aktienkurs National Storage Affiliates Trust
Bid:
Ask:
Aktienkurse zur National Storage Affiliates Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.02.2025 | 36,56 | 36,57 | 35,67 | 36,26 | -0,79% | - |
| 11.02.2025 | 36,46 | 36,64 | 36,27 | 36,55 | 0,14% | - |
| 10.02.2025 | 36,52 | 36,74 | 36,25 | 36,50 | 0,16% | - |
| 07.02.2025 | 36,39 | 36,58 | 36,07 | 36,44 | 0,12% | - |
| 06.02.2025 | 36,11 | 36,58 | 36,11 | 36,39 | 1,13% | - |
| 05.02.2025 | 35,22 | 36,18 | 35,14 | 35,99 | 1,75% | - |
| 04.02.2025 | 35,98 | 36,00 | 35,09 | 35,37 | -1,72% | - |
| 03.02.2025 | 35,72 | 36,26 | 35,37 | 35,99 | 0,45% | - |
| 31.01.2025 | 36,12 | 36,36 | 35,74 | 35,83 | -0,44% | 300,00 |
| 30.01.2025 | 35,63 | 36,10 | 35,39 | 35,99 | 1,18% | 200,00 |
| 29.01.2025 | 36,09 | 36,59 | 35,23 | 35,57 | -1,50% | 400,00 |
| 28.01.2025 | 36,29 | 36,50 | 36,00 | 36,11 | -0,33% | - |
| 27.01.2025 | 34,84 | 36,26 | 34,60 | 36,23 | 3,49% | - |
| 24.01.2025 | 34,78 | 35,22 | 34,55 | 35,01 | 0,30% | - |
| 23.01.2025 | 34,71 | 35,14 | 34,41 | 34,90 | 0,46% | - |
| 22.01.2025 | 35,44 | 35,50 | 34,64 | 34,74 | -1,88% | - |
| 21.01.2025 | 35,40 | 35,81 | 35,20 | 35,41 | 0,35% | - |
| 20.01.2025 | 35,52 | 35,56 | 35,24 | 35,28 | -1,05% | - |
| 17.01.2025 | 35,89 | 36,15 | 35,66 | 35,66 | -0,38% | - |
| 16.01.2025 | 34,96 | 36,02 | 34,80 | 35,79 | 2,61% | - |
| 15.01.2025 | 34,94 | 35,73 | 34,67 | 34,88 | -0,07% | - |
| 14.01.2025 | 35,45 | 35,76 | 34,81 | 34,91 | -1,81% | - |
| 13.01.2025 | 35,76 | 35,79 | 35,08 | 35,55 | -0,08% | - |
| 10.01.2025 | 35,87 | 36,90 | 35,33 | 35,58 | -0,66% | - |
| 09.01.2025 | 35,81 | 35,88 | 35,75 | 35,82 | 0,11% | - |
| 08.01.2025 | 35,96 | 36,16 | 35,31 | 35,78 | -0,46% | - |
| 07.01.2025 | 36,00 | 36,40 | 35,45 | 35,94 | -0,35% | - |
| 06.01.2025 | 37,07 | 37,09 | 35,97 | 36,07 | -2,76% | - |
| 03.01.2025 | 36,43 | 37,21 | 36,29 | 37,09 | 1,84% | - |
| 02.01.2025 | 36,65 | 36,95 | 36,27 | 36,42 | 1,55% | - |
| 30.12.2024 | 36,04 | 36,13 | 35,85 | 35,87 | -0,83% | - |
| 27.12.2024 | 36,56 | 36,61 | 35,97 | 36,17 | -0,69% | - |
| 23.12.2024 | 36,25 | 36,55 | 36,04 | 36,42 | 0,25% | - |
| 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% | - |