36,199$
Echtzeit-Aktienkurs Stag Industrial
Bid:
Ask:
Aktienkurse zur Stag Industrial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 36,02 | 36,30 | 35,55 | 36,28 | 0,22% | 1.525.732,00 |
| 27.06.2025 | 36,21 | 36,61 | 35,95 | 36,20 | 0,30% | 1.438.795,00 |
| 26.06.2025 | 35,58 | 36,14 | 35,32 | 36,09 | 1,52% | 1.478.406,00 |
| 25.06.2025 | 36,61 | 36,68 | 35,50 | 35,55 | -3,37% | 1.537.665,00 |
| 24.06.2025 | 36,91 | 37,02 | 36,66 | 36,79 | -0,19% | 1.051.380,00 |
| 23.06.2025 | 36,26 | 36,91 | 36,10 | 36,86 | 1,35% | 888.391,00 |
| 20.06.2025 | 36,27 | 36,69 | 36,26 | 36,37 | 0,14% | 1.904.524,00 |
| 18.06.2025 | 36,08 | 36,65 | 35,99 | 36,32 | 0,55% | 1.028.522,00 |
| 17.06.2025 | 35,98 | 36,19 | 35,59 | 36,12 | 0,22% | 1.169.775,00 |
| 16.06.2025 | 36,60 | 36,79 | 35,99 | 36,04 | -0,93% | 1.368.119,00 |
| 13.06.2025 | 36,32 | 36,53 | 35,97 | 36,38 | -0,71% | 1.495.542,00 |
| 12.06.2025 | 36,38 | 36,69 | 36,18 | 36,64 | 0,52% | 974.077,00 |
| 11.06.2025 | 37,05 | 37,25 | 36,26 | 36,45 | -1,54% | 1.698.365,00 |
| 10.06.2025 | 37,01 | 37,42 | 36,83 | 37,02 | 0,03% | 1.618.774,00 |
| 09.06.2025 | 36,76 | 37,39 | 36,57 | 37,01 | 0,52% | 1.570.487,00 |
| 06.06.2025 | 36,49 | 37,03 | 36,32 | 36,82 | 1,83% | 3.461.091,00 |
| 05.06.2025 | 36,27 | 36,33 | 35,95 | 36,16 | -0,11% | 1.424.405,00 |
| 04.06.2025 | 36,01 | 36,40 | 35,82 | 36,20 | 0,47% | 2.230.809,00 |
| 03.06.2025 | 35,88 | 36,22 | 35,66 | 36,03 | 0,06% | 1.077.346,00 |
| 02.06.2025 | 35,68 | 36,06 | 35,14 | 36,01 | 1,21% | 1.553.639,00 |
| 30.05.2025 | 35,64 | 35,81 | 35,28 | 35,58 | -0,95% | 2.040.323,00 |
| 29.05.2025 | 35,51 | 36,24 | 35,51 | 35,92 | 1,24% | 1.373.661,00 |
| 28.05.2025 | 34,77 | 35,52 | 34,77 | 35,48 | 1,60% | 1.822.605,00 |
| 27.05.2025 | 34,56 | 34,95 | 34,21 | 34,92 | 2,49% | 1.100.589,00 |
| 23.05.2025 | 34,02 | 34,24 | 33,80 | 34,07 | -0,58% | 781.346,00 |
| 22.05.2025 | 34,38 | 34,47 | 33,93 | 34,27 | -0,38% | 1.046.615,00 |
| 21.05.2025 | 35,33 | 35,42 | 34,34 | 34,40 | -3,26% | 994.911,00 |
| 20.05.2025 | 35,60 | 35,87 | 35,48 | 35,56 | -0,73% | 1.532.492,00 |
| 19.05.2025 | 35,38 | 35,93 | 35,27 | 35,82 | -0,11% | 1.169.577,00 |
| 16.05.2025 | 35,48 | 35,88 | 35,39 | 35,86 | 1,07% | 1.451.908,00 |
| 15.05.2025 | 34,89 | 35,49 | 34,86 | 35,48 | 1,60% | 1.109.166,00 |
| 14.05.2025 | 35,21 | 35,24 | 34,64 | 34,92 | -1,13% | 1.256.482,00 |
| 13.05.2025 | 35,57 | 35,63 | 34,73 | 35,32 | -0,31% | 1.853.862,00 |
| 12.05.2025 | 35,10 | 35,89 | 35,10 | 35,43 | 2,37% | 2.203.276,00 |
| 09.05.2025 | 34,00 | 34,76 | 33,93 | 34,61 | 2,22% | 1.923.914,00 |
| 08.05.2025 | 33,67 | 34,13 | 33,19 | 33,86 | 1,29% | 1.893.015,00 |
| 07.05.2025 | 33,34 | 33,93 | 33,24 | 33,43 | 0,72% | 2.017.954,00 |
| 06.05.2025 | 33,35 | 33,50 | 33,07 | 33,19 | -1,45% | 1.759.628,00 |
| 05.05.2025 | 33,86 | 34,16 | 33,64 | 33,68 | -0,56% | 1.227.158,00 |
| 02.05.2025 | 33,54 | 34,04 | 33,45 | 33,87 | 2,36% | 948.508,00 |
| 01.05.2025 | 33,08 | 33,55 | 32,79 | 33,09 | 0,18% | 1.152.725,00 |
| 30.04.2025 | 32,58 | 33,13 | 31,79 | 33,03 | 0,58% | 2.018.869,00 |
| 29.04.2025 | 32,76 | 32,99 | 32,41 | 32,84 | 0,00% | 1.615.453,00 |
| 28.04.2025 | 32,96 | 33,19 | 32,45 | 32,84 | 0,03% | 1.073.351,00 |
| 25.04.2025 | 33,00 | 33,23 | 32,73 | 32,83 | -0,88% | 827.582,00 |
| 24.04.2025 | 32,74 | 33,22 | 32,61 | 33,12 | 1,28% | 1.058.401,00 |
| 23.04.2025 | 32,91 | 33,57 | 32,50 | 32,70 | 0,40% | 1.863.735,00 |
| 22.04.2025 | 32,52 | 32,78 | 32,21 | 32,57 | 1,50% | 942.671,00 |
| 21.04.2025 | 33,00 | 33,00 | 31,64 | 32,09 | -3,20% | 902.286,00 |
| 17.04.2025 | 32,58 | 33,42 | 32,47 | 33,15 | 1,97% | 1.047.201,00 |
| 16.04.2025 | 32,36 | 32,98 | 32,18 | 32,51 | 0,43% | 1.161.571,00 |
| 15.04.2025 | 32,10 | 32,54 | 31,94 | 32,37 | 0,84% | 1.368.781,00 |
| 14.04.2025 | 31,79 | 32,50 | 31,70 | 32,10 | 2,10% | 1.488.824,00 |
| 11.04.2025 | 30,84 | 31,47 | 30,18 | 31,44 | 1,75% | 1.612.321,00 |
| 10.04.2025 | 31,75 | 31,89 | 29,95 | 30,90 | -3,89% | 2.426.097,00 |
| 09.04.2025 | 29,53 | 32,37 | 28,61 | 32,15 | 6,88% | 3.418.474,00 |
| 08.04.2025 | 32,61 | 32,62 | 29,70 | 30,08 | -5,14% | 2.176.083,00 |
| 07.04.2025 | 31,80 | 32,94 | 30,80 | 31,71 | -3,56% | 2.575.015,00 |
| 04.04.2025 | 33,70 | 33,70 | 32,62 | 32,88 | -3,75% | 1.884.578,00 |
| 03.04.2025 | 35,86 | 36,07 | 34,09 | 34,16 | -5,56% | 2.761.126,00 |
| 02.04.2025 | 36,10 | 36,34 | 35,83 | 36,17 | -0,17% | 1.826.538,00 |
| 01.04.2025 | 36,22 | 36,78 | 35,83 | 36,23 | 0,30% | 2.908.959,00 |
| 31.03.2025 | 35,57 | 36,31 | 35,49 | 36,12 | 1,49% | 2.097.709,00 |
| 28.03.2025 | 35,62 | 35,71 | 35,27 | 35,59 | 0,42% | 1.649.484,00 |
| 27.03.2025 | 35,58 | 35,93 | 35,33 | 35,44 | -0,06% | 1.120.736,00 |
| 26.03.2025 | 34,93 | 35,49 | 34,93 | 35,46 | 1,98% | 1.433.559,00 |
| 25.03.2025 | 34,42 | 34,84 | 34,32 | 34,77 | 0,87% | 1.912.954,00 |
| 24.03.2025 | 34,24 | 34,56 | 33,98 | 34,47 | 1,32% | 1.444.328,00 |
| 21.03.2025 | 35,00 | 35,14 | 34,00 | 34,02 | -3,19% | 3.580.048,00 |
| 20.03.2025 | 35,37 | 35,55 | 35,10 | 35,14 | -0,87% | 1.071.910,00 |
| 19.03.2025 | 35,38 | 35,67 | 35,02 | 35,45 | -0,03% | 1.773.751,00 |
| 18.03.2025 | 35,83 | 36,02 | 35,39 | 35,46 | -0,98% | 1.223.423,00 |
| 17.03.2025 | 35,29 | 35,86 | 35,18 | 35,81 | 1,02% | 1.488.345,00 |
| 14.03.2025 | 35,29 | 35,53 | 34,91 | 35,45 | 1,37% | 1.700.427,00 |
| 13.03.2025 | 36,21 | 36,50 | 34,88 | 34,97 | -3,29% | 1.330.145,00 |
| 12.03.2025 | 36,34 | 36,54 | 36,01 | 36,16 | -0,58% | 1.609.195,00 |
| 11.03.2025 | 36,93 | 37,09 | 35,89 | 36,37 | -1,11% | 2.104.824,00 |
| 10.03.2025 | 36,95 | 37,50 | 36,54 | 36,78 | 0,00% | 2.227.030,00 |
| 07.03.2025 | 36,64 | 37,09 | 36,61 | 36,78 | 0,60% | 1.503.534,00 |
| 06.03.2025 | 36,84 | 36,96 | 36,17 | 36,56 | -1,38% | 1.393.883,00 |
| 05.03.2025 | 35,97 | 37,21 | 35,81 | 37,07 | 2,92% | 1.867.606,00 |
| 04.03.2025 | 36,00 | 36,33 | 35,91 | 36,02 | -0,28% | 1.261.624,00 |
| 03.03.2025 | 36,03 | 36,48 | 35,90 | 36,12 | 0,39% | 1.470.852,00 |
| 28.02.2025 | 35,73 | 36,03 | 35,48 | 35,98 | 0,93% | 1.895.696,00 |
| 27.02.2025 | 35,65 | 35,96 | 35,51 | 35,65 | 0,22% | 1.515.208,00 |
| 26.02.2025 | 35,71 | 35,83 | 35,47 | 35,57 | -0,25% | 1.153.522,00 |
| 25.02.2025 | 35,41 | 35,97 | 35,41 | 35,66 | 0,96% | 1.587.366,00 |
| 24.02.2025 | 35,25 | 35,76 | 35,20 | 35,32 | 0,34% | 1.106.923,00 |
| 21.02.2025 | 35,27 | 35,31 | 34,98 | 35,20 | 0,20% | 1.049.792,00 |
| 20.02.2025 | 35,10 | 35,36 | 35,06 | 35,13 | -0,23% | 725.778,00 |
| 19.02.2025 | 34,89 | 35,43 | 34,88 | 35,21 | 0,60% | 877.989,00 |
| 18.02.2025 | 35,00 | 35,24 | 34,81 | 35,00 | -0,94% | 1.046.509,00 |
| 17.02.2025 | 35,31 | 35,46 | 35,22 | 35,33 | 0,78% | - |
| 14.02.2025 | 35,49 | 35,73 | 35,05 | 35,06 | -0,82% | 1.606.325,00 |
| 13.02.2025 | 35,18 | 35,62 | 34,80 | 35,35 | 0,88% | 1.741.789,00 |
| 12.02.2025 | 34,55 | 35,23 | 34,48 | 35,04 | -0,45% | 1.600.549,00 |
| 11.02.2025 | 34,59 | 35,22 | 34,48 | 35,20 | 1,47% | 881.193,00 |
| 10.02.2025 | 34,67 | 34,89 | 34,47 | 34,69 | 0,09% | 1.358.599,00 |
| 07.02.2025 | 34,94 | 34,95 | 34,36 | 34,66 | -0,57% | 834.844,00 |
| 06.02.2025 | 34,60 | 34,92 | 34,32 | 34,86 | 0,98% | 1.024.384,00 |