38,916$
-0,22%
Echtzeit-Aktienkurs National Storage Affiliates Trust
Bid:
Ask:
Aktienkurse zur National Storage Affiliates Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 39,59 | 39,65 | 38,71 | 39,00 | -1,02% | 615.524,00 |
| 31.03.2025 | 38,45 | 39,73 | 38,45 | 39,40 | 1,78% | 885.737,00 |
| 28.03.2025 | 38,59 | 38,83 | 38,03 | 38,71 | 1,10% | 606.663,00 |
| 27.03.2025 | 38,18 | 38,86 | 38,02 | 38,29 | 0,55% | 496.409,00 |
| 26.03.2025 | 37,84 | 38,31 | 37,80 | 38,08 | 1,17% | 353.476,00 |
| 25.03.2025 | 38,73 | 38,73 | 37,44 | 37,64 | -2,86% | 719.304,00 |
| 24.03.2025 | 38,18 | 38,92 | 38,18 | 38,75 | 1,57% | 700.967,00 |
| 21.03.2025 | 38,36 | 38,36 | 37,88 | 38,15 | -0,63% | 1.361.347,00 |
| 20.03.2025 | 38,19 | 38,69 | 38,14 | 38,39 | 0,10% | 622.710,00 |
| 19.03.2025 | 37,80 | 38,62 | 37,70 | 38,35 | 0,84% | 792.793,00 |
| 18.03.2025 | 37,25 | 38,04 | 36,98 | 38,03 | 2,07% | 877.895,00 |
| 17.03.2025 | 36,68 | 37,70 | 36,68 | 37,26 | 1,58% | 854.354,00 |
| 14.03.2025 | 36,14 | 36,69 | 35,93 | 36,68 | 0,11% | 807.331,00 |
| 13.03.2025 | 37,11 | 37,51 | 36,08 | 36,64 | -1,40% | 821.076,00 |
| 12.03.2025 | 37,63 | 37,85 | 37,00 | 37,16 | -1,69% | 616.647,00 |
| 11.03.2025 | 39,50 | 39,50 | 37,58 | 37,80 | -4,52% | 1.461.951,00 |
| 10.03.2025 | 39,72 | 40,62 | 39,27 | 39,59 | 0,15% | 1.032.588,00 |
| 07.03.2025 | 38,75 | 39,66 | 38,75 | 39,53 | 1,99% | 678.249,00 |
| 06.03.2025 | 38,63 | 39,07 | 37,83 | 38,76 | -0,13% | 636.221,00 |
| 05.03.2025 | 38,29 | 38,84 | 37,94 | 38,81 | 2,00% | 903.142,00 |
| 04.03.2025 | 38,40 | 39,07 | 38,02 | 38,05 | -1,35% | 565.264,00 |
| 03.03.2025 | 38,74 | 38,96 | 38,26 | 38,57 | -0,13% | 575.286,00 |
| 28.02.2025 | 39,03 | 39,19 | 37,65 | 38,62 | -0,97% | 1.703.542,00 |
| 27.02.2025 | 39,04 | 39,20 | 37,89 | 39,00 | 2,01% | 713.792,00 |
| 26.02.2025 | 38,70 | 39,00 | 38,06 | 38,23 | -1,62% | 560.716,00 |
| 25.02.2025 | 38,32 | 39,34 | 38,23 | 38,86 | 1,91% | 678.114,00 |
| 24.02.2025 | 37,73 | 38,33 | 37,28 | 38,13 | 1,06% | 549.083,00 |
| 21.02.2025 | 37,95 | 37,95 | 37,39 | 37,73 | -0,13% | 357.319,00 |
| 20.02.2025 | 37,50 | 37,89 | 37,26 | 37,78 | 0,83% | 283.542,00 |
| 19.02.2025 | 37,61 | 37,80 | 37,37 | 37,47 | -0,58% | 322.094,00 |
| 18.02.2025 | 37,22 | 37,88 | 37,22 | 37,69 | 0,83% | 293.651,00 |
| 14.02.2025 | 38,07 | 38,57 | 37,34 | 37,38 | -1,16% | 481.865,00 |
| 13.02.2025 | 37,81 | 38,02 | 37,64 | 37,82 | 0,29% | 321.803,00 |
| 12.02.2025 | 36,93 | 37,72 | 36,93 | 37,71 | -0,50% | 461.785,00 |
| 11.02.2025 | 37,46 | 37,92 | 37,40 | 37,90 | 0,72% | 323.114,00 |
| 10.02.2025 | 37,60 | 37,83 | 37,36 | 37,63 | 0,00% | 310.798,00 |
| 07.02.2025 | 37,78 | 37,96 | 37,29 | 37,63 | -0,40% | 246.693,00 |
| 06.02.2025 | 37,59 | 37,94 | 37,44 | 37,78 | 0,91% | 309.244,00 |
| 05.02.2025 | 37,20 | 37,58 | 36,73 | 37,44 | 1,99% | 271.830,00 |
| 04.02.2025 | 36,52 | 37,06 | 36,32 | 36,71 | -1,08% | 345.107,00 |
| 03.02.2025 | 36,62 | 37,31 | 36,26 | 37,11 | -0,11% | 511.821,00 |
| 31.01.2025 | 37,25 | 37,73 | 37,05 | 37,15 | -0,80% | 596.570,00 |
| 30.01.2025 | 37,69 | 37,69 | 36,80 | 37,45 | 1,08% | 514.882,00 |
| 29.01.2025 | 37,59 | 37,83 | 36,63 | 37,05 | -1,65% | 422.711,00 |
| 28.01.2025 | 37,73 | 37,97 | 37,55 | 37,67 | -0,87% | 378.569,00 |
| 27.01.2025 | 36,95 | 38,04 | 36,95 | 38,00 | 3,46% | 423.704,00 |
| 24.01.2025 | 36,30 | 37,03 | 36,30 | 36,73 | 0,96% | 371.967,00 |
| 23.01.2025 | 36,23 | 36,40 | 35,75 | 36,38 | 0,66% | 319.058,00 |
| 22.01.2025 | 36,50 | 36,65 | 36,06 | 36,14 | -2,03% | 312.796,00 |
| 21.01.2025 | 36,68 | 37,20 | 36,68 | 36,89 | 0,76% | 451.176,00 |
| 17.01.2025 | 36,84 | 37,13 | 36,60 | 36,61 | -0,73% | 381.552,00 |
| 16.01.2025 | 35,86 | 37,11 | 35,86 | 36,88 | 2,67% | 429.566,00 |
| 15.01.2025 | 37,00 | 37,00 | 35,67 | 35,92 | -0,06% | 487.560,00 |
| 14.01.2025 | 36,39 | 36,52 | 35,85 | 35,94 | -0,96% | 597.975,00 |
| 13.01.2025 | 36,45 | 36,66 | 35,87 | 36,29 | -0,55% | 774.081,00 |
| 10.01.2025 | 36,79 | 37,25 | 36,18 | 36,49 | -1,22% | 810.780,00 |
| 08.01.2025 | 36,94 | 37,00 | 36,22 | 36,94 | -0,62% | 631.739,00 |
| 07.01.2025 | 37,76 | 37,82 | 36,66 | 37,17 | -0,77% | 788.992,00 |
| 06.01.2025 | 38,20 | 38,24 | 37,35 | 37,46 | -2,04% | 644.199,00 |
| 03.01.2025 | 37,37 | 38,35 | 37,37 | 38,24 | 2,25% | 457.550,00 |
| 02.01.2025 | 37,77 | 38,06 | 37,14 | 37,40 | -1,35% | 523.356,00 |
| 31.12.2024 | 37,62 | 38,19 | 37,41 | 37,91 | 1,47% | 734.564,00 |
| 30.12.2024 | 37,82 | 37,82 | 36,86 | 37,36 | -0,88% | 523.481,00 |
| 27.12.2024 | 37,83 | 38,17 | 37,43 | 37,69 | -1,05% | 310.904,00 |
| 26.12.2024 | 37,72 | 38,19 | 37,62 | 38,09 | 0,11% | 474.285,00 |
| 24.12.2024 | 37,83 | 38,18 | 37,33 | 38,05 | 0,40% | 177.468,00 |
| 23.12.2024 | 37,71 | 37,99 | 37,39 | 37,90 | 0,16% | 516.420,00 |
| 20.12.2024 | 37,49 | 38,84 | 37,45 | 37,84 | 1,72% | 1.960.116,00 |
| 19.12.2024 | 38,83 | 39,26 | 37,18 | 37,20 | -4,22% | 1.222.330,00 |
| 18.12.2024 | 40,99 | 41,14 | 38,74 | 38,84 | -5,61% | 839.177,00 |
| 17.12.2024 | 40,80 | 41,44 | 40,52 | 41,15 | 0,02% | 593.925,00 |
| 16.12.2024 | 41,41 | 41,74 | 41,08 | 41,14 | -0,80% | 685.604,00 |
| 13.12.2024 | 41,53 | 41,76 | 41,02 | 41,47 | -1,99% | 686.905,00 |
| 12.12.2024 | 42,01 | 42,70 | 42,00 | 42,31 | 0,19% | 461.946,00 |
| 11.12.2024 | 42,79 | 42,97 | 41,93 | 42,23 | -1,38% | 583.527,00 |
| 10.12.2024 | 43,41 | 43,41 | 42,57 | 42,82 | -1,70% | 389.510,00 |
| 09.12.2024 | 43,39 | 43,88 | 43,14 | 43,56 | 0,37% | 447.295,00 |
| 06.12.2024 | 43,10 | 43,42 | 42,85 | 43,40 | 1,05% | 597.929,00 |
| 05.12.2024 | 43,21 | 43,22 | 42,64 | 42,95 | -0,85% | 434.373,00 |
| 04.12.2024 | 43,51 | 43,68 | 43,15 | 43,32 | -0,87% | 370.738,00 |
| 03.12.2024 | 44,80 | 44,80 | 43,65 | 43,70 | -2,46% | 566.045,00 |
| 02.12.2024 | 45,00 | 45,28 | 44,68 | 44,80 | -0,67% | 725.202,00 |
| 29.11.2024 | 45,61 | 45,99 | 45,01 | 45,10 | -0,62% | 450.177,00 |
| 27.11.2024 | 45,63 | 46,07 | 45,38 | 45,38 | 0,67% | 443.630,00 |
| 26.11.2024 | 45,02 | 45,21 | 44,28 | 45,08 | -0,13% | 508.003,00 |
| 25.11.2024 | 45,00 | 46,05 | 44,87 | 45,14 | 1,78% | 886.572,00 |
| 22.11.2024 | 44,35 | 44,65 | 44,07 | 44,35 | 0,43% | 573.625,00 |
| 21.11.2024 | 43,84 | 44,80 | 43,61 | 44,16 | 0,59% | 521.946,00 |
| 20.11.2024 | 43,88 | 44,09 | 43,11 | 43,90 | -0,77% | 661.904,00 |
| 19.11.2024 | 43,25 | 44,26 | 43,25 | 44,24 | 2,03% | 684.445,00 |
| 18.11.2024 | 42,89 | 43,57 | 42,86 | 43,36 | 0,53% | 404.302,00 |
| 15.11.2024 | 42,60 | 43,46 | 42,44 | 43,13 | 1,89% | 384.768,00 |
| 14.11.2024 | 42,67 | 43,36 | 42,16 | 42,33 | -1,44% | 246.051,00 |
| 13.11.2024 | 43,06 | 43,25 | 42,63 | 42,95 | 1,20% | 349.523,00 |
| 12.11.2024 | 42,83 | 43,24 | 42,40 | 42,44 | -1,76% | 486.534,00 |
| 11.11.2024 | 43,56 | 43,76 | 43,01 | 43,20 | -1,10% | 395.688,00 |
| 08.11.2024 | 43,34 | 43,95 | 43,19 | 43,68 | 1,61% | 437.843,00 |
| 07.11.2024 | 42,45 | 43,05 | 42,18 | 42,99 | 1,58% | 569.388,00 |
| 06.11.2024 | 43,06 | 43,39 | 41,16 | 42,32 | -2,76% | 621.003,00 |
| 05.11.2024 | 41,63 | 43,59 | 41,47 | 43,52 | 3,69% | 526.336,00 |