31,715€
-0,74%
Echtzeit-Aktienkurs National Storage Affiliates Trust
Bid:
Ask:
Aktienkurse zur National Storage Affiliates Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 31,90 | 31,90 | 31,49 | 31,49 | -1,44% | - |
| 24.04.2025 | 31,71 | 32,00 | 31,71 | 31,95 | 0,38% | - |
| 23.04.2025 | 32,37 | 32,46 | 31,83 | 31,83 | -0,62% | - |
| 22.04.2025 | 30,51 | 32,03 | 30,51 | 32,03 | -0,65% | - |
| 17.04.2025 | 31,31 | 32,24 | 31,31 | 32,24 | 4,85% | - |
| 16.04.2025 | 30,73 | 30,75 | 30,73 | 30,75 | -2,38% | - |
| 15.04.2025 | 30,75 | 31,75 | 30,75 | 31,50 | 2,27% | 100,00 |
| 14.04.2025 | 30,28 | 30,80 | 30,28 | 30,80 | 2,29% | - |
| 11.04.2025 | 29,86 | 30,11 | 29,86 | 30,11 | -0,40% | - |
| 10.04.2025 | 31,35 | 31,35 | 30,23 | 30,23 | 6,26% | - |
| 09.04.2025 | 28,68 | 28,68 | 28,45 | 28,45 | -3,72% | - |
| 08.04.2025 | 30,86 | 30,86 | 29,51 | 29,55 | -2,96% | - |
| 07.04.2025 | 30,81 | 31,19 | 30,45 | 30,45 | -4,78% | 34,00 |
| 04.04.2025 | 33,46 | 33,46 | 31,98 | 31,98 | -5,44% | - |
| 03.04.2025 | 34,59 | 35,09 | 33,82 | 33,82 | -5,74% | - |
| 02.04.2025 | 35,82 | 35,88 | 34,61 | 35,88 | 0,17% | - |
| 01.04.2025 | 36,09 | 36,21 | 35,82 | 35,82 | -1,65% | - |
| 31.03.2025 | 35,45 | 36,43 | 35,45 | 36,42 | 3,52% | - |
| 28.03.2025 | 35,18 | 35,18 | 35,18 | 35,18 | 0,06% | - |
| 27.03.2025 | 35,16 | 35,16 | 35,16 | 35,16 | 1,65% | - |
| 26.03.2025 | 34,59 | 34,59 | 34,59 | 34,59 | -2,48% | - |
| 25.03.2025 | 35,47 | 35,47 | 35,47 | 35,47 | 1,28% | - |
| 24.03.2025 | 35,02 | 35,02 | 35,02 | 35,02 | -0,03% | - |
| 21.03.2025 | 35,03 | 35,03 | 35,03 | 35,03 | 0,32% | - |
| 20.03.2025 | 34,92 | 34,92 | 34,92 | 34,92 | 1,28% | - |
| 19.03.2025 | 34,48 | 34,48 | 34,48 | 34,48 | 0,47% | - |
| 18.03.2025 | 33,66 | 34,34 | 33,60 | 34,32 | 3,19% | 270,00 |
| 17.03.2025 | 33,26 | 33,26 | 33,26 | 33,26 | -0,63% | 56,00 |
| 14.03.2025 | 33,63 | 33,63 | 33,32 | 33,47 | -0,36% | - |
| 13.03.2025 | 33,73 | 33,73 | 33,20 | 33,59 | -1,81% | - |
| 12.03.2025 | 34,39 | 34,39 | 33,91 | 34,21 | -0,64% | - |
| 11.03.2025 | 35,36 | 35,36 | 34,35 | 34,43 | -5,39% | 300,00 |
| 10.03.2025 | 36,09 | 37,11 | 36,09 | 36,39 | 2,36% | - |
| 07.03.2025 | 35,55 | 35,55 | 35,55 | 35,55 | -0,92% | - |
| 06.03.2025 | 35,66 | 35,88 | 35,45 | 35,88 | 0,59% | - |
| 05.03.2025 | 35,72 | 35,72 | 35,67 | 35,67 | -0,11% | - |
| 04.03.2025 | 36,57 | 36,57 | 35,71 | 35,71 | -2,35% | - |
| 03.03.2025 | 36,86 | 36,86 | 36,57 | 36,57 | -1,85% | - |
| 28.02.2025 | 37,26 | 37,26 | 37,26 | 37,26 | 0,30% | - |
| 27.02.2025 | 36,36 | 37,15 | 36,36 | 37,15 | 2,65% | - |
| 26.02.2025 | 36,80 | 36,80 | 36,19 | 36,19 | -0,55% | - |
| 24.02.2025 | 35,78 | 36,39 | 35,78 | 36,39 | 1,53% | - |
| 21.02.2025 | 35,74 | 35,84 | 35,74 | 35,84 | -0,03% | - |
| 20.02.2025 | 35,69 | 35,85 | 35,51 | 35,85 | -0,22% | - |
| 19.02.2025 | 35,80 | 35,93 | 35,80 | 35,93 | 0,06% | - |
| 18.02.2025 | 35,91 | 36,00 | 35,77 | 35,91 | 0,20% | 100,00 |
| 17.02.2025 | 35,51 | 35,85 | 35,51 | 35,84 | -0,33% | - |
| 14.02.2025 | 35,95 | 35,96 | 35,95 | 35,96 | -0,17% | - |
| 13.02.2025 | 35,95 | 36,17 | 35,95 | 36,02 | 0,25% | - |
| 12.02.2025 | 36,29 | 36,29 | 35,93 | 35,93 | -1,26% | - |
| 11.02.2025 | 36,19 | 36,39 | 36,19 | 36,39 | 0,25% | - |
| 10.02.2025 | 36,23 | 36,30 | 36,23 | 36,30 | -0,14% | - |
| 07.02.2025 | 36,12 | 36,36 | 35,93 | 36,35 | 0,30% | - |
| 06.02.2025 | 35,84 | 36,29 | 35,84 | 36,24 | 1,09% | - |
| 05.02.2025 | 34,99 | 35,87 | 34,99 | 35,85 | 1,13% | - |
| 04.02.2025 | 35,71 | 35,71 | 35,13 | 35,45 | -0,51% | - |
| 03.02.2025 | 35,50 | 35,90 | 35,20 | 35,63 | 0,00% | - |
| 31.01.2025 | 35,85 | 36,49 | 35,63 | 35,63 | 0,06% | 150,00 |
| 30.01.2025 | 35,37 | 35,93 | 35,37 | 35,61 | 0,51% | 100,00 |
| 29.01.2025 | 35,82 | 36,62 | 35,43 | 35,43 | -1,17% | 200,00 |
| 28.01.2025 | 36,01 | 36,15 | 35,85 | 35,85 | -0,55% | - |
| 27.01.2025 | 34,55 | 36,05 | 34,37 | 36,05 | 3,27% | - |
| 24.01.2025 | 34,52 | 34,91 | 34,40 | 34,91 | 0,75% | - |
| 23.01.2025 | 34,45 | 34,65 | 34,45 | 34,65 | -0,09% | - |
| 22.01.2025 | 35,18 | 35,20 | 34,56 | 34,68 | -1,76% | - |
| 21.01.2025 | 35,14 | 35,30 | 35,14 | 35,30 | 0,80% | - |
| 20.01.2025 | 35,26 | 35,26 | 34,99 | 35,02 | -1,68% | - |
| 17.01.2025 | 35,62 | 35,62 | 35,62 | 35,62 | -0,28% | - |
| 16.01.2025 | 34,71 | 35,72 | 34,71 | 35,72 | 2,76% | - |
| 15.01.2025 | 34,68 | 35,38 | 34,68 | 34,76 | -0,11% | - |
| 14.01.2025 | 35,19 | 35,24 | 34,80 | 34,80 | -2,03% | - |
| 13.01.2025 | 35,61 | 35,61 | 35,51 | 35,52 | 0,03% | - |
| 10.01.2025 | 35,60 | 35,60 | 35,32 | 35,51 | -0,11% | - |
| 09.01.2025 | 35,55 | 35,55 | 35,55 | 35,55 | -0,42% | - |
| 08.01.2025 | 35,70 | 35,70 | 35,70 | 35,70 | 0,17% | - |
| 07.01.2025 | 35,73 | 35,73 | 35,64 | 35,64 | -3,10% | - |
| 06.01.2025 | 36,78 | 36,78 | 36,78 | 36,78 | -0,59% | - |
| 03.01.2025 | 36,14 | 37,00 | 36,14 | 37,00 | 2,01% | - |
| 02.01.2025 | 36,40 | 36,40 | 36,27 | 36,27 | 1,43% | - |
| 30.12.2024 | 35,76 | 35,76 | 35,76 | 35,76 | -1,46% | - |
| 27.12.2024 | 36,29 | 36,29 | 36,29 | 36,29 | 0,44% | - |
| 23.12.2024 | 36,13 | 36,13 | 36,13 | 36,13 | 1,55% | - |
| 20.12.2024 | 35,58 | 35,58 | 35,58 | 35,58 | -4,30% | - |
| 19.12.2024 | 37,18 | 37,18 | 37,18 | 37,18 | -4,50% | - |
| 18.12.2024 | 38,93 | 38,93 | 38,93 | 38,93 | -0,26% | - |
| 17.12.2024 | 38,80 | 39,03 | 38,80 | 39,03 | -0,03% | - |
| 16.12.2024 | 39,18 | 39,18 | 39,04 | 39,04 | -0,61% | - |
| 13.12.2024 | 40,00 | 40,03 | 39,28 | 39,28 | -1,82% | - |
| 12.12.2024 | 39,79 | 40,15 | 39,79 | 40,01 | 0,15% | - |
| 11.12.2024 | 40,38 | 40,38 | 39,82 | 39,95 | -1,38% | - |
| 10.12.2024 | 40,94 | 40,94 | 40,51 | 40,51 | -0,61% | - |
| 09.12.2024 | 40,81 | 40,81 | 40,76 | 40,76 | 1,47% | - |
| 06.12.2024 | 40,17 | 40,17 | 40,17 | 40,17 | -0,59% | - |
| 05.12.2024 | 40,90 | 40,90 | 40,41 | 40,41 | -1,32% | - |
| 04.12.2024 | 41,36 | 41,36 | 40,95 | 40,95 | -1,18% | - |
| 03.12.2024 | 42,35 | 42,35 | 41,44 | 41,44 | -2,61% | - |
| 02.12.2024 | 42,35 | 42,67 | 42,35 | 42,55 | -0,35% | - |
| 29.11.2024 | 42,70 | 42,70 | 42,70 | 42,70 | -0,21% | - |
| 28.11.2024 | 42,74 | 42,79 | 42,74 | 42,79 | -0,26% | - |
| 27.11.2024 | 42,71 | 42,90 | 42,58 | 42,90 | 0,37% | - |