37,668$
-1,29%
Echtzeit-Aktienkurs Stag Industrial
Bid:
Ask:
Aktienkurse zur Stag Industrial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 38,45 | 38,48 | 37,63 | 37,68 | -1,26% | 1.443.303,00 |
| 11.12.2025 | 38,58 | 38,71 | 37,79 | 38,16 | -1,45% | 1.381.074,00 |
| 10.12.2025 | 38,34 | 38,87 | 38,14 | 38,72 | 1,04% | 1.325.716,00 |
| 09.12.2025 | 38,31 | 38,65 | 38,27 | 38,32 | 0,50% | 1.195.237,00 |
| 08.12.2025 | 38,67 | 38,76 | 38,13 | 38,13 | -1,70% | 1.190.895,00 |
| 05.12.2025 | 38,80 | 39,00 | 38,65 | 38,79 | -0,21% | 1.022.175,00 |
| 04.12.2025 | 38,83 | 39,24 | 38,81 | 38,87 | -0,56% | 1.314.055,00 |
| 03.12.2025 | 38,81 | 39,10 | 38,64 | 39,09 | 0,83% | 849.322,00 |
| 02.12.2025 | 39,40 | 39,40 | 38,76 | 38,77 | -1,02% | 1.071.504,00 |
| 01.12.2025 | 38,91 | 39,30 | 38,90 | 39,17 | -0,28% | 972.979,00 |
| 28.11.2025 | 39,35 | 39,44 | 39,24 | 39,28 | -0,30% | 746.374,00 |
| 26.11.2025 | 39,25 | 39,73 | 39,21 | 39,40 | 0,38% | 1.078.159,00 |
| 25.11.2025 | 39,00 | 39,59 | 39,00 | 39,25 | 0,82% | 1.076.633,00 |
| 24.11.2025 | 38,97 | 39,07 | 38,69 | 38,93 | -0,31% | 1.417.140,00 |
| 21.11.2025 | 38,60 | 39,18 | 38,43 | 39,05 | 1,91% | 980.405,00 |
| 20.11.2025 | 38,47 | 38,73 | 38,29 | 38,32 | 0,34% | 738.449,00 |
| 19.11.2025 | 38,65 | 38,94 | 37,91 | 38,19 | -1,04% | 1.192.767,00 |
| 18.11.2025 | 38,32 | 38,62 | 38,17 | 38,59 | 0,21% | 1.174.198,00 |
| 17.11.2025 | 38,56 | 38,83 | 38,32 | 38,51 | 0,18% | 1.048.787,00 |
| 14.11.2025 | 38,65 | 38,79 | 38,39 | 38,44 | -0,54% | 1.215.994,00 |
| 13.11.2025 | 39,00 | 39,06 | 38,64 | 38,65 | -1,13% | 1.322.837,00 |
| 12.11.2025 | 39,21 | 39,57 | 39,03 | 39,09 | -0,86% | 1.288.427,00 |
| 11.11.2025 | 39,08 | 39,51 | 39,05 | 39,43 | 1,28% | 983.460,00 |
| 10.11.2025 | 38,97 | 39,16 | 38,71 | 38,93 | -0,18% | 904.376,00 |
| 07.11.2025 | 38,52 | 39,00 | 38,38 | 39,00 | 1,06% | 931.690,00 |
| 06.11.2025 | 38,46 | 38,97 | 38,23 | 38,59 | -0,16% | 1.590.882,00 |
| 05.11.2025 | 38,70 | 38,88 | 38,53 | 38,65 | 0,23% | 1.220.732,00 |
| 04.11.2025 | 38,27 | 38,67 | 38,17 | 38,56 | 0,03% | 1.251.051,00 |
| 03.11.2025 | 37,98 | 38,56 | 37,64 | 38,55 | 0,73% | 1.325.219,00 |
| 31.10.2025 | 38,33 | 38,52 | 37,99 | 38,27 | -0,70% | 1.407.545,00 |
| 30.10.2025 | 37,22 | 38,65 | 37,01 | 38,54 | 2,39% | 2.271.019,00 |
| 29.10.2025 | 37,90 | 37,93 | 37,18 | 37,64 | -1,26% | 1.773.620,00 |
| 28.10.2025 | 38,39 | 38,39 | 37,80 | 38,12 | -1,09% | 1.280.008,00 |
| 27.10.2025 | 38,80 | 38,80 | 38,43 | 38,54 | -0,23% | 1.169.637,00 |
| 24.10.2025 | 38,77 | 39,01 | 38,55 | 38,63 | -0,27% | 1.333.539,00 |
| 23.10.2025 | 38,56 | 38,87 | 38,50 | 38,73 | 0,40% | 1.726.121,00 |
| 22.10.2025 | 38,55 | 38,89 | 38,42 | 38,58 | 0,10% | 1.073.086,00 |
| 21.10.2025 | 38,89 | 38,98 | 38,51 | 38,54 | -0,62% | 1.233.947,00 |
| 20.10.2025 | 38,39 | 38,88 | 38,21 | 38,78 | 1,48% | 1.512.027,00 |
| 17.10.2025 | 37,53 | 38,24 | 37,48 | 38,22 | 1,61% | - |
| 16.10.2025 | 37,60 | 38,27 | 37,46 | 37,61 | 0,19% | 1.712.615,00 |
| 15.10.2025 | 36,97 | 37,97 | 36,91 | 37,54 | 1,96% | 2.299.159,00 |
| 14.10.2025 | 36,10 | 36,87 | 36,04 | 36,82 | 1,54% | 1.565.439,00 |
| 13.10.2025 | 35,71 | 36,41 | 35,62 | 36,26 | 2,14% | 1.428.950,00 |
| 10.10.2025 | 36,66 | 36,69 | 35,45 | 35,50 | -2,55% | 1.708.626,00 |
| 09.10.2025 | 36,41 | 36,59 | 36,29 | 36,43 | 0,00% | 1.030.057,00 |
| 08.10.2025 | 36,39 | 36,59 | 36,00 | 36,43 | 0,08% | 1.366.535,00 |
| 07.10.2025 | 36,50 | 36,50 | 35,93 | 36,40 | 0,00% | 1.175.276,00 |
| 06.10.2025 | 36,32 | 36,67 | 36,09 | 36,40 | 0,44% | 1.474.213,00 |
| 03.10.2025 | 35,97 | 36,41 | 35,94 | 36,24 | 0,95% | 1.864.549,00 |
| 02.10.2025 | 35,60 | 35,93 | 35,20 | 35,90 | 0,39% | 2.110.030,00 |
| 01.10.2025 | 35,28 | 35,90 | 35,27 | 35,76 | 1,33% | 1.391.546,00 |
| 30.09.2025 | 34,93 | 35,34 | 34,74 | 35,29 | 1,03% | 1.677.873,00 |
| 29.09.2025 | 35,00 | 35,04 | 34,67 | 34,93 | 0,00% | 1.421.774,00 |
| 26.09.2025 | 34,66 | 35,07 | 34,48 | 34,93 | 1,19% | 2.160.128,00 |
| 25.09.2025 | 34,62 | 34,82 | 34,40 | 34,52 | -0,35% | 3.186.018,00 |
| 24.09.2025 | 35,10 | 35,24 | 34,63 | 34,64 | -1,62% | 1.741.713,00 |
| 23.09.2025 | 34,92 | 35,31 | 34,89 | 35,21 | 0,92% | 1.434.501,00 |
| 22.09.2025 | 34,91 | 35,06 | 34,69 | 34,89 | -0,23% | 1.318.512,00 |
| 19.09.2025 | 35,41 | 35,44 | 34,89 | 34,97 | -1,49% | 3.713.688,00 |
| 18.09.2025 | 35,40 | 35,57 | 35,24 | 35,50 | 0,34% | 1.796.016,00 |
| 17.09.2025 | 36,09 | 36,28 | 35,26 | 35,38 | -1,59% | 2.541.736,00 |
| 16.09.2025 | 35,85 | 36,03 | 35,65 | 35,95 | 0,20% | 1.029.373,00 |
| 15.09.2025 | 36,51 | 36,61 | 35,81 | 35,88 | -1,05% | 987.937,00 |
| 12.09.2025 | 36,47 | 36,50 | 36,15 | 36,26 | -0,47% | 718.195,00 |
| 11.09.2025 | 35,78 | 36,52 | 35,75 | 36,43 | 1,79% | 1.794.618,00 |
| 10.09.2025 | 36,03 | 36,17 | 35,72 | 35,79 | -0,97% | 1.279.335,00 |
| 09.09.2025 | 36,37 | 36,54 | 35,99 | 36,14 | -1,31% | 917.055,00 |
| 08.09.2025 | 36,39 | 36,69 | 36,26 | 36,62 | -0,92% | 898.119,00 |
| 05.09.2025 | 37,00 | 37,59 | 36,66 | 36,96 | 0,54% | 1.481.712,00 |
| 04.09.2025 | 36,64 | 36,81 | 36,27 | 36,76 | 0,74% | 747.768,00 |
| 03.09.2025 | 35,99 | 36,54 | 35,91 | 36,49 | 1,08% | 810.688,00 |
| 02.09.2025 | 36,64 | 36,64 | 36,04 | 36,10 | -2,04% | 964.626,00 |
| 29.08.2025 | 36,68 | 36,90 | 36,64 | 36,85 | 0,24% | 1.069.516,00 |
| 28.08.2025 | 36,99 | 36,99 | 36,32 | 36,76 | -0,57% | 884.370,00 |
| 27.08.2025 | 36,51 | 37,12 | 36,45 | 36,97 | 1,87% | 2.216.484,00 |
| 26.08.2025 | 36,40 | 36,66 | 36,25 | 36,29 | -0,30% | 925.320,00 |
| 25.08.2025 | 36,65 | 36,80 | 36,31 | 36,40 | -0,95% | 799.552,00 |
| 22.08.2025 | 35,89 | 36,99 | 35,80 | 36,75 | 3,29% | 1.055.673,00 |
| 21.08.2025 | 35,60 | 35,90 | 35,47 | 35,58 | -0,75% | 918.164,00 |
| 20.08.2025 | 36,14 | 36,39 | 35,72 | 35,85 | -0,67% | 1.107.131,00 |
| 19.08.2025 | 34,71 | 36,10 | 34,68 | 36,09 | 5,07% | 1.464.273,00 |
| 18.08.2025 | 34,72 | 34,85 | 34,33 | 34,35 | -1,15% | 1.252.421,00 |
| 15.08.2025 | 34,84 | 34,95 | 34,63 | 34,75 | -0,17% | 1.473.408,00 |
| 14.08.2025 | 34,87 | 34,94 | 34,50 | 34,81 | -1,02% | 1.108.249,00 |
| 13.08.2025 | 34,85 | 35,26 | 34,62 | 35,17 | 1,18% | 946.662,00 |
| 12.08.2025 | 34,37 | 34,79 | 34,19 | 34,76 | 1,40% | 899.408,00 |
| 11.08.2025 | 34,56 | 34,77 | 34,18 | 34,28 | -1,01% | 934.215,00 |
| 08.08.2025 | 34,89 | 35,05 | 34,59 | 34,63 | -0,69% | 1.018.355,00 |
| 07.08.2025 | 34,85 | 34,92 | 34,40 | 34,87 | 0,49% | 1.257.850,00 |
| 06.08.2025 | 35,06 | 35,13 | 34,50 | 34,70 | -1,31% | 1.554.281,00 |
| 05.08.2025 | 34,83 | 35,24 | 34,80 | 35,16 | 0,83% | 1.671.863,00 |
| 04.08.2025 | 34,48 | 34,89 | 34,40 | 34,87 | 1,40% | 1.376.132,00 |
| 01.08.2025 | 34,82 | 34,86 | 33,72 | 34,39 | 0,17% | 2.325.144,00 |
| 31.07.2025 | 34,56 | 34,84 | 34,18 | 34,33 | -1,72% | 2.605.018,00 |
| 30.07.2025 | 35,89 | 36,02 | 34,56 | 34,93 | -2,32% | 2.436.120,00 |
| 29.07.2025 | 34,81 | 35,79 | 34,73 | 35,76 | 2,88% | 1.643.478,00 |
| 28.07.2025 | 35,58 | 35,64 | 34,74 | 34,76 | -2,47% | 1.339.128,00 |
| 25.07.2025 | 35,58 | 35,75 | 35,21 | 35,64 | 0,22% | 1.363.104,00 |
| 24.07.2025 | 36,11 | 36,11 | 35,48 | 35,56 | -2,09% | 1.248.317,00 |