29,696$
-1,80%
Echtzeit-Aktienkurs National Storage Affiliates Trust
Bid:
Ask:
Aktienkurse zur National Storage Affiliates Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 30,22 | 30,50 | 29,63 | 29,76 | -1,59% | 909.723,00 |
| 07.08.2025 | 30,34 | 30,58 | 30,09 | 30,24 | 0,17% | 914.344,00 |
| 06.08.2025 | 30,40 | 30,72 | 30,09 | 30,19 | -0,33% | 1.496.737,00 |
| 05.08.2025 | 28,53 | 30,49 | 28,02 | 30,29 | 2,89% | 2.206.281,00 |
| 04.08.2025 | 29,60 | 29,92 | 29,42 | 29,44 | -0,54% | 1.144.032,00 |
| 01.08.2025 | 29,67 | 30,11 | 29,02 | 29,60 | 0,48% | 1.041.089,00 |
| 31.07.2025 | 30,68 | 30,78 | 29,27 | 29,46 | -4,47% | 1.527.553,00 |
| 30.07.2025 | 31,78 | 31,78 | 30,64 | 30,84 | -2,16% | 586.028,00 |
| 29.07.2025 | 31,11 | 31,55 | 30,86 | 31,52 | 1,78% | 517.010,00 |
| 28.07.2025 | 31,25 | 31,36 | 30,75 | 30,97 | -1,37% | 806.778,00 |
| 25.07.2025 | 31,43 | 31,51 | 31,10 | 31,40 | -0,19% | 857.519,00 |
| 24.07.2025 | 31,74 | 31,84 | 31,36 | 31,46 | -1,26% | 984.797,00 |
| 23.07.2025 | 31,93 | 32,13 | 31,58 | 31,86 | -0,41% | 873.175,00 |
| 22.07.2025 | 31,51 | 32,22 | 31,37 | 31,99 | 1,68% | 1.202.745,00 |
| 21.07.2025 | 31,43 | 31,83 | 31,42 | 31,46 | 0,25% | 1.033.255,00 |
| 18.07.2025 | 31,48 | 31,58 | 31,05 | 31,38 | 0,00% | 1.453.914,00 |
| 17.07.2025 | 32,17 | 32,22 | 31,35 | 31,38 | -2,00% | 1.227.795,00 |
| 16.07.2025 | 32,07 | 32,36 | 31,56 | 32,02 | 0,31% | 1.129.160,00 |
| 15.07.2025 | 32,74 | 32,76 | 31,80 | 31,92 | -2,44% | 994.588,00 |
| 14.07.2025 | 32,55 | 32,92 | 32,39 | 32,72 | 0,52% | 803.362,00 |
| 11.07.2025 | 32,00 | 32,82 | 31,80 | 32,55 | 0,99% | 1.598.372,00 |
| 10.07.2025 | 32,00 | 32,50 | 31,73 | 32,23 | 1,07% | 884.574,00 |
| 09.07.2025 | 32,29 | 32,42 | 31,70 | 31,89 | -0,99% | 1.603.042,00 |
| 08.07.2025 | 31,50 | 32,38 | 31,48 | 32,21 | 1,45% | 1.123.107,00 |
| 07.07.2025 | 32,72 | 32,72 | 31,58 | 31,75 | -2,64% | 1.215.342,00 |
| 03.07.2025 | 32,59 | 32,92 | 32,27 | 32,61 | 0,25% | 949.901,00 |
| 02.07.2025 | 32,54 | 32,73 | 32,30 | 32,53 | -0,46% | 1.677.578,00 |
| 01.07.2025 | 31,91 | 33,06 | 31,78 | 32,68 | 2,16% | 1.453.897,00 |
| 30.06.2025 | 31,82 | 32,03 | 31,22 | 31,99 | 0,53% | 1.487.944,00 |
| 27.06.2025 | 32,33 | 32,53 | 31,72 | 31,82 | -0,90% | 2.452.038,00 |
| 26.06.2025 | 32,25 | 32,28 | 31,70 | 32,11 | -0,19% | 1.806.682,00 |
| 25.06.2025 | 32,33 | 32,53 | 31,95 | 32,17 | -1,56% | 1.117.983,00 |
| 24.06.2025 | 32,77 | 32,81 | 32,28 | 32,68 | -0,76% | 1.841.732,00 |
| 23.06.2025 | 32,70 | 33,02 | 32,51 | 32,93 | 1,60% | 919.334,00 |
| 20.06.2025 | 32,93 | 33,15 | 32,08 | 32,41 | -1,25% | 1.503.005,00 |
| 18.06.2025 | 32,90 | 33,43 | 32,70 | 32,82 | -0,27% | 1.687.227,00 |
| 17.06.2025 | 33,04 | 33,18 | 32,72 | 32,91 | -0,63% | 1.730.030,00 |
| 16.06.2025 | 33,33 | 33,50 | 32,96 | 33,12 | 0,42% | 1.125.400,00 |
| 13.06.2025 | 32,91 | 33,27 | 32,70 | 32,98 | -2,71% | 906.250,00 |
| 12.06.2025 | 33,62 | 33,94 | 33,51 | 33,90 | 0,53% | 970.481,00 |
| 11.06.2025 | 34,35 | 34,35 | 33,43 | 33,72 | -1,17% | 1.469.076,00 |
| 10.06.2025 | 33,82 | 34,19 | 33,73 | 34,12 | 1,13% | 1.210.675,00 |
| 09.06.2025 | 33,47 | 33,99 | 33,16 | 33,74 | 0,60% | 1.186.952,00 |
| 06.06.2025 | 33,67 | 33,97 | 33,31 | 33,54 | 0,21% | 614.182,00 |
| 05.06.2025 | 33,59 | 33,71 | 33,23 | 33,47 | -0,30% | 610.708,00 |
| 04.06.2025 | 33,56 | 33,87 | 33,31 | 33,57 | -1,03% | 744.619,00 |
| 03.06.2025 | 34,47 | 34,47 | 33,82 | 33,92 | -2,11% | 940.366,00 |
| 02.06.2025 | 34,13 | 34,65 | 33,63 | 34,65 | 0,73% | 853.080,00 |
| 30.05.2025 | 34,02 | 34,45 | 33,70 | 34,40 | 0,53% | 1.743.326,00 |
| 29.05.2025 | 33,91 | 34,25 | 33,64 | 34,22 | 1,42% | 1.138.391,00 |
| 28.05.2025 | 33,91 | 34,06 | 33,60 | 33,74 | -0,91% | 1.523.300,00 |
| 27.05.2025 | 34,18 | 34,33 | 33,76 | 34,05 | -0,29% | 1.761.391,00 |
| 23.05.2025 | 33,84 | 34,15 | 33,51 | 34,15 | 1,04% | 893.065,00 |
| 22.05.2025 | 34,37 | 34,54 | 33,43 | 33,80 | -1,43% | 1.075.060,00 |
| 21.05.2025 | 36,25 | 36,25 | 34,10 | 34,29 | -6,31% | 1.081.915,00 |
| 20.05.2025 | 36,73 | 36,90 | 36,49 | 36,60 | -0,68% | 659.642,00 |
| 19.05.2025 | 36,59 | 37,15 | 36,24 | 36,85 | 0,35% | 814.509,00 |
| 16.05.2025 | 35,58 | 36,93 | 35,48 | 36,72 | 3,61% | 980.496,00 |
| 15.05.2025 | 34,77 | 35,47 | 34,69 | 35,44 | 2,40% | 904.142,00 |
| 14.05.2025 | 35,33 | 35,33 | 34,31 | 34,61 | -2,23% | 941.875,00 |
| 13.05.2025 | 36,18 | 36,44 | 35,22 | 35,40 | -2,45% | 746.135,00 |
| 12.05.2025 | 37,25 | 37,46 | 36,20 | 36,29 | -0,96% | 642.289,00 |
| 09.05.2025 | 36,48 | 36,97 | 36,35 | 36,64 | 0,83% | 663.885,00 |
| 08.05.2025 | 36,20 | 36,93 | 35,92 | 36,34 | 0,66% | 826.793,00 |
| 07.05.2025 | 36,03 | 36,90 | 35,96 | 36,10 | 0,33% | 900.778,00 |
| 06.05.2025 | 36,43 | 37,00 | 35,54 | 35,98 | -4,76% | 1.308.678,00 |
| 05.05.2025 | 37,48 | 38,00 | 36,77 | 37,78 | 0,11% | 956.240,00 |
| 02.05.2025 | 37,63 | 38,14 | 37,38 | 37,74 | 1,37% | 698.088,00 |
| 01.05.2025 | 37,39 | 37,76 | 36,86 | 37,23 | 0,08% | 674.459,00 |
| 30.04.2025 | 36,14 | 37,24 | 35,74 | 37,20 | 2,56% | 827.565,00 |
| 29.04.2025 | 36,08 | 36,43 | 35,64 | 36,27 | 0,28% | 589.381,00 |
| 28.04.2025 | 36,02 | 36,31 | 35,70 | 36,17 | 0,39% | 396.309,00 |
| 25.04.2025 | 36,40 | 36,40 | 35,72 | 36,03 | -1,02% | 392.765,00 |
| 24.04.2025 | 36,17 | 36,73 | 36,17 | 36,40 | 0,05% | 573.153,00 |
| 23.04.2025 | 37,19 | 37,37 | 36,11 | 36,38 | -0,71% | 656.619,00 |
| 22.04.2025 | 35,60 | 36,92 | 35,60 | 36,64 | 3,44% | 618.090,00 |
| 21.04.2025 | 36,62 | 36,65 | 34,74 | 35,42 | -3,65% | 580.231,00 |
| 17.04.2025 | 35,82 | 36,93 | 35,82 | 36,76 | 3,43% | 512.921,00 |
| 16.04.2025 | 36,14 | 36,15 | 35,15 | 35,54 | 0,11% | 525.218,00 |
| 15.04.2025 | 35,22 | 35,85 | 35,13 | 35,50 | 0,80% | 600.760,00 |
| 14.04.2025 | 34,87 | 35,35 | 34,70 | 35,22 | 2,00% | 739.487,00 |
| 11.04.2025 | 33,36 | 34,56 | 32,66 | 34,53 | 2,65% | 1.116.822,00 |
| 10.04.2025 | 33,94 | 34,82 | 32,62 | 33,64 | -2,94% | 667.586,00 |
| 09.04.2025 | 31,97 | 34,99 | 30,88 | 34,66 | 6,65% | 850.301,00 |
| 08.04.2025 | 34,33 | 34,50 | 32,17 | 32,50 | -3,19% | 1.197.211,00 |
| 07.04.2025 | 34,26 | 34,69 | 32,50 | 33,57 | -4,52% | 1.579.483,00 |
| 04.04.2025 | 37,36 | 37,49 | 35,10 | 35,16 | -6,14% | 1.258.618,00 |
| 03.04.2025 | 38,86 | 39,47 | 37,29 | 37,46 | -4,05% | 1.315.762,00 |
| 02.04.2025 | 38,86 | 39,15 | 37,62 | 39,04 | 0,10% | 1.602.415,00 |
| 01.04.2025 | 39,50 | 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 |