36,731$
-0,35%
Echtzeit-Aktienkurs National Storage Affiliates Trust
Bid:
Ask:
Aktienkurse zur National Storage Affiliates Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 36,90 | 36,90 | 36,53 | 36,76 | -0,27% | 476.624,00 |
| 09.05.2024 | 36,40 | 36,90 | 36,20 | 36,86 | 1,96% | 347.414,00 |
| 08.05.2024 | 36,31 | 36,36 | 36,03 | 36,15 | -1,34% | 457.477,00 |
| 07.05.2024 | 36,80 | 36,91 | 36,54 | 36,64 | 0,49% | 774.182,00 |
| 06.05.2024 | 36,39 | 36,56 | 36,00 | 36,46 | 1,11% | 514.853,00 |
| 03.05.2024 | 36,47 | 36,88 | 35,77 | 36,06 | 0,98% | 621.345,00 |
| 02.05.2024 | 36,04 | 36,63 | 35,57 | 35,71 | 0,45% | 1.134.109,00 |
| 01.05.2024 | 35,18 | 36,16 | 35,01 | 35,55 | 1,46% | 861.110,00 |
| 30.04.2024 | 35,14 | 35,54 | 34,93 | 35,04 | -1,38% | 708.911,00 |
| 29.04.2024 | 35,34 | 35,75 | 35,17 | 35,53 | 1,75% | 523.907,00 |
| 26.04.2024 | 35,20 | 35,61 | 34,80 | 34,92 | -0,71% | 611.004,00 |
| 25.04.2024 | 35,32 | 35,66 | 34,93 | 35,17 | -1,70% | 405.521,00 |
| 24.04.2024 | 35,30 | 35,84 | 34,87 | 35,78 | 0,65% | 603.262,00 |
| 23.04.2024 | 35,45 | 35,91 | 35,37 | 35,55 | 0,31% | 527.631,00 |
| 22.04.2024 | 35,64 | 35,64 | 35,23 | 35,44 | -0,17% | 431.180,00 |
| 19.04.2024 | 35,43 | 35,51 | 35,13 | 35,50 | 0,68% | 558.069,00 |
| 18.04.2024 | 36,05 | 36,05 | 35,01 | 35,26 | -1,59% | 882.382,00 |
| 17.04.2024 | 35,87 | 36,41 | 35,71 | 35,83 | 0,25% | 800.140,00 |
| 16.04.2024 | 36,00 | 36,18 | 35,59 | 35,74 | -1,46% | 676.668,00 |
| 15.04.2024 | 37,19 | 37,30 | 36,10 | 36,27 | -2,16% | 650.539,00 |
| 12.04.2024 | 37,25 | 37,45 | 36,95 | 37,07 | -1,28% | 672.494,00 |
| 11.04.2024 | 37,72 | 37,75 | 36,96 | 37,55 | 0,21% | 617.611,00 |
| 10.04.2024 | 38,92 | 39,01 | 37,25 | 37,47 | -6,84% | 746.096,00 |
| 09.04.2024 | 38,85 | 40,24 | 38,75 | 40,22 | 4,22% | 1.057.231,00 |
| 08.04.2024 | 37,97 | 38,61 | 37,97 | 38,59 | 2,52% | 639.034,00 |
| 05.04.2024 | 37,29 | 37,68 | 37,00 | 37,64 | 0,75% | 581.498,00 |
| 04.04.2024 | 37,52 | 38,20 | 37,21 | 37,36 | 0,08% | 679.445,00 |
| 03.04.2024 | 37,30 | 37,83 | 37,23 | 37,33 | 0,08% | 966.260,00 |
| 02.04.2024 | 37,87 | 37,98 | 37,11 | 37,30 | -2,66% | 1.050.861,00 |
| 01.04.2024 | 39,29 | 39,29 | 38,27 | 38,32 | -2,15% | 871.450,00 |
| 28.03.2024 | 39,14 | 39,58 | 39,00 | 39,16 | 0,62% | 642.309,00 |
| 27.03.2024 | 37,52 | 39,02 | 37,25 | 38,92 | 4,85% | 871.607,00 |
| 26.03.2024 | 37,25 | 37,51 | 37,09 | 37,12 | -0,16% | 750.714,00 |
| 25.03.2024 | 37,56 | 37,77 | 37,08 | 37,18 | -0,80% | 701.556,00 |
| 22.03.2024 | 37,69 | 38,00 | 37,24 | 37,48 | -0,16% | 865.092,00 |
| 21.03.2024 | 37,43 | 37,81 | 37,33 | 37,54 | 0,89% | 767.364,00 |
| 20.03.2024 | 36,15 | 37,47 | 36,02 | 37,21 | 2,39% | 1.053.825,00 |
| 19.03.2024 | 36,29 | 36,98 | 36,26 | 36,34 | -0,55% | 918.566,00 |
| 18.03.2024 | 36,18 | 36,86 | 36,13 | 36,54 | 0,97% | 914.264,00 |
| 15.03.2024 | 36,38 | 36,80 | 35,87 | 36,19 | -1,42% | 1.518.620,00 |
| 14.03.2024 | 37,52 | 37,83 | 36,38 | 36,71 | -3,85% | 782.986,00 |
| 13.03.2024 | 38,21 | 38,74 | 38,06 | 38,18 | -0,39% | 736.070,00 |
| 12.03.2024 | 37,99 | 38,53 | 37,89 | 38,33 | 0,34% | 738.273,00 |
| 11.03.2024 | 38,07 | 38,64 | 37,88 | 38,20 | 0,13% | 1.338.985,00 |
| 08.03.2024 | 37,54 | 38,17 | 37,09 | 38,15 | 2,42% | 890.358,00 |
| 07.03.2024 | 36,85 | 37,29 | 36,69 | 37,25 | 1,14% | 875.714,00 |
| 06.03.2024 | 36,96 | 37,16 | 36,74 | 36,83 | 0,52% | 924.202,00 |
| 05.03.2024 | 36,57 | 37,07 | 36,50 | 36,64 | -0,11% | 986.914,00 |
| 04.03.2024 | 36,50 | 36,77 | 35,80 | 36,68 | 0,49% | 1.063.192,00 |
| 01.03.2024 | 35,59 | 36,53 | 35,45 | 36,50 | 1,93% | 1.165.075,00 |
| 29.02.2024 | 36,80 | 36,80 | 34,50 | 35,81 | 0,82% | 2.406.940,00 |
| 28.02.2024 | 35,25 | 35,84 | 34,94 | 35,52 | -0,20% | 1.560.116,00 |
| 27.02.2024 | 35,81 | 35,97 | 35,52 | 35,59 | 0,11% | 661.156,00 |
| 26.02.2024 | 35,60 | 36,04 | 35,53 | 35,55 | -0,70% | 714.039,00 |
| 23.02.2024 | 36,14 | 36,31 | 35,79 | 35,80 | -1,10% | 649.540,00 |
| 22.02.2024 | 36,71 | 36,88 | 36,17 | 36,20 | -1,39% | 733.794,00 |
| 21.02.2024 | 36,85 | 37,55 | 36,40 | 36,71 | 0,60% | 988.304,00 |
| 20.02.2024 | 36,37 | 36,67 | 36,19 | 36,49 | -0,60% | 733.868,00 |
| 16.02.2024 | 36,51 | 37,00 | 36,34 | 36,71 | -0,73% | 823.901,00 |
| 15.02.2024 | 36,52 | 37,06 | 36,41 | 36,98 | 2,55% | 490.252,00 |
| 14.02.2024 | 35,84 | 36,27 | 35,46 | 36,06 | 1,15% | 693.658,00 |
| 13.02.2024 | 35,60 | 35,91 | 35,16 | 35,65 | -3,02% | 806.262,00 |
| 12.02.2024 | 36,83 | 37,25 | 36,71 | 36,76 | -0,19% | 827.834,00 |
| 09.02.2024 | 36,85 | 37,16 | 36,69 | 36,83 | -0,51% | 560.338,00 |
| 08.02.2024 | 36,76 | 37,14 | 36,67 | 37,02 | 0,90% | 673.826,00 |
| 07.02.2024 | 36,97 | 37,48 | 36,57 | 36,69 | -0,60% | 927.581,00 |
| 06.02.2024 | 36,49 | 37,30 | 36,49 | 36,91 | 1,23% | 574.093,00 |
| 05.02.2024 | 36,96 | 37,03 | 36,17 | 36,46 | -3,24% | 776.709,00 |
| 02.02.2024 | 37,47 | 38,08 | 37,11 | 37,68 | -0,92% | 615.721,00 |
| 01.02.2024 | 37,22 | 38,10 | 37,22 | 38,03 | 1,82% | 623.600,00 |
| 31.01.2024 | 38,16 | 38,49 | 37,15 | 37,35 | -1,58% | 566.029,00 |
| 30.01.2024 | 38,53 | 38,75 | 37,86 | 37,95 | -2,94% | 819.778,00 |
| 29.01.2024 | 38,58 | 39,18 | 38,37 | 39,10 | 1,35% | 676.790,00 |
| 26.01.2024 | 38,99 | 39,02 | 38,26 | 38,58 | -0,49% | 486.937,00 |