38,370$
0,71%
Echtzeit-Aktienkurs Stag Industrial
Bid:
Ask:
Aktienkurse zur Stag Industrial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 37,88 | 38,48 | 37,27 | 38,36 | 0,68% | 992.611,00 |
| 06.03.2026 | 38,64 | 38,64 | 37,74 | 38,10 | -2,23% | 81,00 |
| 05.03.2026 | 39,14 | 39,16 | 38,72 | 38,97 | -1,27% | 81,00 |
| 04.03.2026 | 39,37 | 39,56 | 38,88 | 39,47 | 0,25% | 1.166.728,00 |
| 03.03.2026 | 39,06 | 39,47 | 38,41 | 39,37 | -0,91% | 1.104.863,00 |
| 02.03.2026 | 39,22 | 39,82 | 38,88 | 39,73 | 1,30% | 1.137.747,00 |
| 27.02.2026 | 39,06 | 39,70 | 38,96 | 39,22 | -0,20% | 1.948.108,00 |
| 26.02.2026 | 38,67 | 39,40 | 38,52 | 39,30 | 1,92% | 938.996,00 |
| 25.02.2026 | 38,92 | 38,96 | 38,40 | 38,56 | -0,57% | 995.042,00 |
| 24.02.2026 | 38,86 | 39,13 | 38,36 | 38,78 | -1,20% | 1.350.261,00 |
| 23.02.2026 | 39,54 | 39,98 | 39,02 | 39,25 | -0,71% | 1.583.250,00 |
| 20.02.2026 | 38,59 | 39,55 | 38,42 | 39,53 | 2,57% | 1.239.150,00 |
| 19.02.2026 | 38,20 | 38,59 | 38,05 | 38,54 | 0,89% | 1.048.314,00 |
| 18.02.2026 | 38,21 | 38,50 | 37,99 | 38,20 | -0,47% | 1.518.464,00 |
| 17.02.2026 | 38,32 | 38,54 | 38,05 | 38,38 | 0,84% | 1.405.001,00 |
| 13.02.2026 | 37,51 | 38,41 | 37,19 | 38,06 | 2,09% | 2.396.710,00 |
| 12.02.2026 | 39,80 | 39,84 | 36,96 | 37,28 | -4,97% | 3.258.259,00 |
| 11.02.2026 | 39,54 | 39,64 | 39,09 | 39,23 | -0,51% | 1.446.524,00 |
| 10.02.2026 | 39,29 | 39,75 | 39,15 | 39,43 | 0,69% | 1.249.171,00 |
| 09.02.2026 | 39,27 | 39,51 | 38,99 | 39,16 | -0,38% | 1.121.135,00 |
| 06.02.2026 | 39,64 | 39,88 | 38,91 | 39,31 | -0,23% | 1.806.850,00 |
| 05.02.2026 | 39,03 | 39,73 | 38,86 | 39,40 | 0,77% | 1.542.616,00 |
| 04.02.2026 | 38,83 | 39,23 | 38,66 | 39,10 | 1,61% | 1.405.254,00 |
| 03.02.2026 | 37,60 | 38,52 | 37,60 | 38,48 | 2,67% | 1.952.060,00 |
| 02.02.2026 | 37,41 | 37,86 | 37,37 | 37,48 | -0,08% | 1.471.153,00 |
| 30.01.2026 | 37,18 | 37,52 | 36,87 | 37,51 | 0,62% | 3.138.281,00 |
| 29.01.2026 | 36,95 | 37,29 | 36,61 | 37,28 | 1,77% | 1.333.753,00 |
| 28.01.2026 | 37,18 | 37,43 | 36,53 | 36,63 | -1,35% | 1.724.933,00 |
| 27.01.2026 | 36,64 | 37,20 | 36,56 | 37,13 | 1,06% | 2.108.515,00 |
| 26.01.2026 | 36,80 | 36,96 | 36,61 | 36,74 | 0,30% | 1.827.541,00 |
| 23.01.2026 | 36,72 | 36,77 | 36,33 | 36,63 | -0,05% | 1.671.815,00 |
| 22.01.2026 | 37,30 | 37,40 | 36,58 | 36,65 | -1,61% | 1.586.737,00 |
| 21.01.2026 | 37,65 | 37,98 | 36,77 | 37,25 | -0,37% | 1.767.940,00 |
| 20.01.2026 | 37,54 | 37,65 | 37,30 | 37,39 | 0,20% | 1.143.021,00 |
| 19.01.2026 | 37,29 | 37,32 | 37,27 | 37,32 | -1,49% | - |
| 16.01.2026 | 37,40 | 37,89 | 37,16 | 37,88 | 1,18% | 1.437.139,00 |
| 15.01.2026 | 37,83 | 37,93 | 36,97 | 37,44 | -0,66% | 2.675.301,00 |
| 14.01.2026 | 37,61 | 37,90 | 37,50 | 37,69 | 0,11% | 1.456.802,00 |
| 13.01.2026 | 37,83 | 37,96 | 37,21 | 37,65 | -0,97% | 1.314.800,00 |
| 12.01.2026 | 37,91 | 38,08 | 37,68 | 38,02 | 0,34% | 1.316.313,00 |
| 09.01.2026 | 38,09 | 38,43 | 37,80 | 37,89 | -0,11% | 1.263.905,00 |
| 08.01.2026 | 37,49 | 38,12 | 37,37 | 37,93 | 1,09% | 1.138.860,00 |
| 07.01.2026 | 37,47 | 37,82 | 37,45 | 37,52 | 0,56% | 2.210.864,00 |
| 06.01.2026 | 36,87 | 37,35 | 36,52 | 37,31 | 1,03% | 1.171.452,00 |
| 05.01.2026 | 36,81 | 37,18 | 36,81 | 36,93 | 0,03% | 1.305.399,00 |
| 02.01.2026 | 36,80 | 37,08 | 36,43 | 36,92 | 0,44% | 973.677,00 |
| 31.12.2025 | 37,13 | 37,18 | 36,69 | 36,76 | -1,24% | 1.202.209,00 |
| 30.12.2025 | 37,14 | 37,37 | 37,07 | 37,22 | 0,24% | 1.043.427,00 |
| 29.12.2025 | 37,38 | 37,42 | 37,06 | 37,13 | -0,30% | 778.882,00 |
| 26.12.2025 | 37,37 | 37,37 | 37,06 | 37,24 | -0,24% | 639.928,00 |
| 24.12.2025 | 37,08 | 37,40 | 37,02 | 37,33 | 0,76% | 626.260,00 |
| 23.12.2025 | 37,13 | 37,15 | 36,89 | 37,05 | -0,13% | 641.853,00 |
| 22.12.2025 | 37,11 | 37,36 | 36,89 | 37,10 | -0,40% | 1.205.405,00 |
| 19.12.2025 | 37,40 | 37,54 | 37,11 | 37,25 | -0,24% | 2.503.112,00 |
| 18.12.2025 | 37,60 | 37,81 | 37,26 | 37,34 | -0,40% | 1.296.261,00 |
| 17.12.2025 | 37,25 | 37,72 | 37,10 | 37,49 | 0,86% | 2.432.605,00 |
| 16.12.2025 | 37,68 | 37,78 | 37,06 | 37,17 | -1,04% | 2.102.615,00 |
| 15.12.2025 | 37,93 | 38,05 | 37,42 | 37,56 | -0,32% | 1.430.691,00 |
| 12.12.2025 | 38,23 | 38,48 | 37,63 | 37,68 | -1,26% | 1.443.178,00 |
| 11.12.2025 | 38,58 | 38,71 | 37,79 | 38,16 | -1,45% | 1.380.690,00 |
| 10.12.2025 | 38,34 | 38,87 | 38,14 | 38,72 | 1,04% | 1.325.555,00 |
| 09.12.2025 | 38,31 | 38,65 | 38,27 | 38,32 | 0,50% | 1.195.211,00 |
| 08.12.2025 | 38,67 | 38,76 | 38,13 | 38,13 | -1,70% | 1.190.196,00 |
| 05.12.2025 | 38,72 | 39,00 | 38,65 | 38,79 | -0,21% | 1.019.630,00 |
| 04.12.2025 | 38,83 | 39,24 | 38,81 | 38,87 | -0,56% | 1.313.657,00 |
| 03.12.2025 | 38,81 | 39,10 | 38,64 | 39,09 | 0,83% | 847.500,00 |
| 02.12.2025 | 39,40 | 39,40 | 38,76 | 38,77 | -1,02% | 1.070.730,00 |
| 01.12.2025 | 38,91 | 39,30 | 38,90 | 39,17 | -0,28% | 972.847,00 |
| 28.11.2025 | 39,35 | 39,44 | 39,24 | 39,28 | -0,30% | 746.362,00 |
| 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% | 1.076.492,00 |
| 24.11.2025 | 38,97 | 39,07 | 38,69 | 38,93 | -0,31% | 1.392.227,00 |
| 21.11.2025 | 38,51 | 39,18 | 38,43 | 39,05 | 1,91% | 980.383,00 |
| 20.11.2025 | 38,47 | 38,73 | 38,29 | 38,32 | 0,34% | 738.382,00 |
| 19.11.2025 | 38,65 | 38,94 | 37,91 | 38,19 | -1,04% | 1.192.587,00 |
| 18.11.2025 | 38,32 | 38,62 | 38,17 | 38,59 | 0,21% | 1.173.987,00 |
| 17.11.2025 | 38,56 | 38,83 | 38,32 | 38,51 | 0,18% | 1.019.088,00 |
| 14.11.2025 | 38,64 | 38,79 | 38,39 | 38,44 | -0,54% | 1.214.091,00 |
| 13.11.2025 | 39,00 | 39,06 | 38,64 | 38,65 | -1,13% | 1.322.397,00 |
| 12.11.2025 | 39,21 | 39,57 | 39,03 | 39,09 | -0,86% | 1.288.359,00 |
| 11.11.2025 | 39,08 | 39,51 | 39,05 | 39,43 | 1,28% | 983.368,00 |
| 10.11.2025 | 38,97 | 39,16 | 38,71 | 38,93 | -0,18% | 904.075,00 |
| 07.11.2025 | 38,44 | 39,00 | 38,38 | 39,00 | 1,06% | 930.550,00 |
| 06.11.2025 | 38,46 | 38,97 | 38,23 | 38,59 | -0,16% | 1.557.859,00 |
| 05.11.2025 | 38,70 | 38,88 | 38,53 | 38,65 | 0,23% | 1.214.298,00 |
| 04.11.2025 | 38,27 | 38,67 | 38,17 | 38,56 | 0,03% | 1.250.913,00 |
| 03.11.2025 | 37,98 | 38,56 | 37,64 | 38,55 | 0,73% | 1.325.132,00 |
| 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 | 38,75 | 39,01 | 38,55 | 38,63 | -0,27% | 1.333.359,00 |
| 23.10.2025 | 38,56 | 38,87 | 38,50 | 38,73 | 0,40% | - |
| 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 |