36,266$
0,41%
Echtzeit-Aktienkurs STAG Industrial Inc.
Bid:
Ask:
Aktienkurse zur STAG Industrial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 36,12 | 36,46 | 35,93 | 36,12 | 0,36% | 880.491,00 |
| 20.11.2024 | 36,30 | 36,30 | 35,72 | 35,99 | -0,91% | 1.292.111,00 |
| 19.11.2024 | 36,11 | 36,47 | 36,00 | 36,32 | -0,03% | 739.282,00 |
| 18.11.2024 | 36,03 | 36,51 | 36,01 | 36,33 | 0,33% | 1.094.365,00 |
| 15.11.2024 | 36,07 | 36,34 | 35,76 | 36,21 | 0,22% | 1.038.096,00 |
| 14.11.2024 | 37,24 | 37,24 | 36,01 | 36,13 | -2,72% | 1.219.006,00 |
| 13.11.2024 | 37,04 | 37,38 | 36,90 | 37,14 | 0,95% | 1.696.517,00 |
| 12.11.2024 | 37,15 | 37,33 | 36,68 | 36,79 | -1,42% | 891.778,00 |
| 11.11.2024 | 37,31 | 37,92 | 37,28 | 37,32 | -0,16% | 737.473,00 |
| 08.11.2024 | 37,11 | 37,41 | 36,78 | 37,38 | 0,54% | 1.156.071,00 |
| 07.11.2024 | 38,00 | 38,10 | 36,91 | 37,18 | -2,11% | 1.435.182,00 |
| 06.11.2024 | 37,95 | 38,20 | 37,13 | 37,98 | 2,21% | 2.261.760,00 |
| 05.11.2024 | 36,55 | 37,19 | 36,44 | 37,16 | 0,95% | 509.005,00 |
| 04.11.2024 | 36,96 | 37,44 | 36,52 | 36,81 | -0,16% | 804.155,00 |
| 01.11.2024 | 37,63 | 37,63 | 36,87 | 36,87 | -1,10% | 870.217,00 |
| 31.10.2024 | 37,85 | 38,07 | 37,27 | 37,28 | -1,38% | 1.257.068,00 |
| 30.10.2024 | 37,37 | 38,29 | 37,27 | 37,80 | 1,97% | 1.352.789,00 |
| 29.10.2024 | 37,36 | 37,55 | 37,06 | 37,07 | -1,09% | 1.129.596,00 |
| 28.10.2024 | 37,28 | 37,58 | 37,21 | 37,48 | 1,16% | 825.430,00 |
| 25.10.2024 | 37,98 | 38,07 | 37,02 | 37,05 | -2,01% | 1.118.149,00 |
| 24.10.2024 | 38,01 | 38,23 | 37,75 | 37,81 | -0,60% | 1.119.682,00 |
| 23.10.2024 | 37,75 | 38,19 | 37,72 | 38,04 | 0,58% | 838.764,00 |
| 22.10.2024 | 37,55 | 37,96 | 37,46 | 37,82 | 0,29% | 739.340,00 |
| 21.10.2024 | 38,27 | 38,35 | 37,66 | 37,71 | -2,15% | 994.372,00 |
| 18.10.2024 | 38,40 | 38,55 | 38,16 | 38,54 | 0,18% | 635.248,00 |
| 17.10.2024 | 38,93 | 39,06 | 38,38 | 38,47 | -1,61% | 1.832.057,00 |
| 16.10.2024 | 38,07 | 39,21 | 37,99 | 39,10 | 3,36% | 1.199.252,00 |
| 15.10.2024 | 37,49 | 38,04 | 37,39 | 37,83 | 1,20% | 1.284.879,00 |
| 14.10.2024 | 37,25 | 37,56 | 37,06 | 37,38 | 0,40% | 790.192,00 |
| 11.10.2024 | 36,97 | 37,24 | 36,87 | 37,23 | 1,06% | 607.430,00 |
| 10.10.2024 | 36,94 | 37,08 | 36,60 | 36,84 | -0,67% | 749.022,00 |
| 09.10.2024 | 37,30 | 37,39 | 36,79 | 37,09 | -0,78% | 907.477,00 |
| 08.10.2024 | 37,55 | 37,64 | 37,16 | 37,38 | -0,21% | 641.331,00 |
| 07.10.2024 | 37,45 | 37,54 | 37,22 | 37,46 | -0,56% | 849.063,00 |
| 04.10.2024 | 38,08 | 38,14 | 37,64 | 37,67 | -1,08% | 1.201.775,00 |
| 03.10.2024 | 38,14 | 38,16 | 37,72 | 38,08 | -0,31% | 717.140,00 |
| 02.10.2024 | 38,38 | 38,66 | 38,01 | 38,20 | -1,19% | 657.220,00 |
| 01.10.2024 | 39,19 | 39,25 | 38,43 | 38,66 | -1,10% | 690.431,00 |
| 30.09.2024 | 39,33 | 39,35 | 38,82 | 39,09 | -0,38% | 1.144.291,00 |
| 27.09.2024 | 39,33 | 39,68 | 39,09 | 39,24 | 0,54% | 899.277,00 |
| 26.09.2024 | 39,17 | 39,39 | 38,92 | 39,03 | -0,36% | 702.538,00 |
| 25.09.2024 | 39,54 | 39,56 | 39,06 | 39,17 | -0,84% | 868.350,00 |
| 24.09.2024 | 39,34 | 39,80 | 39,16 | 39,50 | 0,15% | 1.291.217,00 |
| 23.09.2024 | 39,27 | 39,68 | 39,26 | 39,44 | 0,90% | 806.088,00 |
| 20.09.2024 | 39,81 | 39,81 | 38,97 | 39,09 | -2,20% | 2.298.017,00 |
| 19.09.2024 | 40,00 | 40,06 | 39,38 | 39,97 | 0,88% | 1.020.837,00 |
| 18.09.2024 | 39,96 | 40,21 | 39,40 | 39,62 | -0,68% | 847.186,00 |
| 17.09.2024 | 40,10 | 40,29 | 39,77 | 39,89 | -0,62% | 979.467,00 |
| 16.09.2024 | 40,10 | 40,40 | 39,99 | 40,14 | 0,25% | 962.248,00 |
| 13.09.2024 | 39,60 | 40,05 | 39,60 | 40,04 | 1,88% | 1.136.393,00 |
| 12.09.2024 | 39,19 | 39,35 | 38,70 | 39,30 | 0,28% | 926.069,00 |
| 11.09.2024 | 39,26 | 39,30 | 38,44 | 39,19 | -1,28% | 823.164,00 |
| 10.09.2024 | 39,73 | 40,02 | 39,38 | 39,70 | 0,40% | 941.698,00 |
| 09.09.2024 | 39,14 | 39,90 | 38,95 | 39,54 | 1,05% | 966.315,00 |
| 06.09.2024 | 39,98 | 40,09 | 38,98 | 39,13 | -1,95% | 945.988,00 |
| 05.09.2024 | 40,29 | 40,39 | 39,87 | 39,91 | -0,42% | 830.702,00 |
| 04.09.2024 | 40,11 | 40,50 | 39,72 | 40,08 | -0,57% | 796.828,00 |
| 03.09.2024 | 40,19 | 40,50 | 40,07 | 40,31 | -0,67% | 896.635,00 |
| 30.08.2024 | 40,21 | 40,62 | 39,99 | 40,58 | 1,22% | 693.262,00 |
| 29.08.2024 | 40,29 | 40,47 | 39,92 | 40,09 | -0,50% | 624.658,00 |
| 28.08.2024 | 40,24 | 40,50 | 40,09 | 40,29 | 0,27% | 785.583,00 |
| 27.08.2024 | 39,93 | 40,34 | 39,85 | 40,18 | -0,12% | 551.863,00 |
| 26.08.2024 | 40,75 | 40,75 | 40,13 | 40,23 | -0,54% | 733.017,00 |
| 23.08.2024 | 40,00 | 40,65 | 39,89 | 40,45 | 1,38% | 729.013,00 |
| 22.08.2024 | 39,81 | 39,91 | 39,57 | 39,90 | 0,38% | 466.014,00 |
| 21.08.2024 | 39,74 | 39,80 | 39,46 | 39,75 | 0,53% | 616.237,00 |
| 20.08.2024 | 39,69 | 39,78 | 39,28 | 39,54 | -0,25% | 1.233.914,00 |
| 19.08.2024 | 39,31 | 39,72 | 39,31 | 39,64 | 0,76% | 1.005.806,00 |
| 16.08.2024 | 39,50 | 39,59 | 39,22 | 39,34 | -0,71% | 759.298,00 |
| 15.08.2024 | 39,79 | 39,95 | 39,35 | 39,62 | 0,38% | 1.027.534,00 |
| 14.08.2024 | 39,60 | 39,69 | 39,37 | 39,47 | -0,03% | 611.505,00 |
| 13.08.2024 | 39,52 | 39,56 | 39,09 | 39,48 | 0,95% | 724.291,00 |
| 12.08.2024 | 39,50 | 39,50 | 38,89 | 39,11 | -1,41% | 485.002,00 |
| 09.08.2024 | 39,47 | 39,68 | 39,05 | 39,67 | 0,56% | 657.624,00 |
| 08.08.2024 | 39,31 | 39,66 | 39,17 | 39,45 | 0,43% | 835.146,00 |
| 07.08.2024 | 39,62 | 40,02 | 39,17 | 39,28 | -0,46% | 1.226.293,00 |
| 06.08.2024 | 38,96 | 39,77 | 38,78 | 39,46 | 1,73% | 1.019.351,00 |
| 05.08.2024 | 38,57 | 39,98 | 38,04 | 38,79 | -3,77% | 1.137.125,00 |
| 02.08.2024 | 40,74 | 40,95 | 40,00 | 40,31 | -1,63% | 1.321.676,00 |
| 01.08.2024 | 41,08 | 41,56 | 40,59 | 40,98 | 0,42% | 915.432,00 |
| 31.07.2024 | 40,79 | 41,63 | 40,57 | 40,81 | 0,05% | 1.479.351,00 |
| 30.07.2024 | 40,56 | 40,96 | 40,36 | 40,79 | 0,94% | 807.734,00 |
| 29.07.2024 | 40,44 | 40,58 | 40,02 | 40,41 | -0,05% | 851.865,00 |
| 26.07.2024 | 39,75 | 40,51 | 39,60 | 40,43 | 2,59% | 801.932,00 |
| 25.07.2024 | 39,84 | 40,07 | 39,23 | 39,41 | -0,58% | 1.232.501,00 |
| 24.07.2024 | 40,25 | 40,68 | 39,61 | 39,64 | -1,61% | 1.660.904,00 |
| 23.07.2024 | 40,21 | 40,51 | 39,89 | 40,29 | 0,20% | 1.352.521,00 |
| 22.07.2024 | 39,51 | 40,46 | 39,32 | 40,21 | 2,73% | 1.259.863,00 |
| 19.07.2024 | 39,10 | 39,36 | 38,94 | 39,14 | 0,13% | 1.065.165,00 |
| 18.07.2024 | 38,57 | 39,65 | 38,48 | 39,09 | 1,06% | 1.707.067,00 |
| 17.07.2024 | 38,18 | 39,29 | 38,18 | 38,68 | 1,26% | 2.480.802,00 |
| 16.07.2024 | 38,27 | 38,44 | 38,13 | 38,20 | 0,16% | 1.433.249,00 |
| 15.07.2024 | 37,83 | 38,25 | 37,70 | 38,14 | 1,44% | 1.401.481,00 |
| 12.07.2024 | 37,50 | 37,93 | 37,46 | 37,60 | 0,72% | 1.173.343,00 |
| 11.07.2024 | 36,92 | 37,48 | 36,81 | 37,33 | 2,89% | 1.614.577,00 |
| 10.07.2024 | 35,55 | 36,39 | 35,55 | 36,28 | 2,43% | 1.191.247,00 |
| 09.07.2024 | 35,80 | 35,88 | 35,21 | 35,42 | -1,06% | 1.690.826,00 |
| 08.07.2024 | 36,10 | 36,28 | 35,77 | 35,80 | -0,69% | 1.030.822,00 |
| 05.07.2024 | 36,05 | 36,22 | 35,89 | 36,05 | -0,06% | 681.274,00 |
| 03.07.2024 | 36,06 | 36,39 | 35,97 | 36,07 | 0,19% | 530.013,00 |