34,349$
1,44%
Echtzeit-Aktienkurs STAG Industrial Inc.
Bid:
Ask:
Aktienkurse zur STAG Industrial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 33,93 | 34,42 | 33,93 | 34,37 | 1,50% | - |
| 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 |
| 05.02.2025 | 34,65 | 34,84 | 34,49 | 34,52 | 0,47% | 1.426.353,00 |
| 04.02.2025 | 34,02 | 34,55 | 33,82 | 34,36 | 1,60% | 1.122.736,00 |
| 03.02.2025 | 33,50 | 34,20 | 33,34 | 33,82 | -1,05% | 1.251.983,00 |
| 31.01.2025 | 34,22 | 34,52 | 34,05 | 34,18 | -0,84% | 1.489.961,00 |
| 30.01.2025 | 34,26 | 34,61 | 34,13 | 34,47 | 1,80% | 709.817,00 |
| 29.01.2025 | 34,28 | 34,43 | 33,66 | 33,86 | -1,54% | 720.206,00 |
| 28.01.2025 | 34,34 | 34,68 | 34,34 | 34,39 | -0,75% | 1.501.510,00 |
| 27.01.2025 | 34,56 | 34,96 | 34,20 | 34,65 | 0,70% | 1.477.135,00 |
| 24.01.2025 | 34,04 | 34,53 | 34,04 | 34,41 | 0,38% | 1.015.081,00 |
| 23.01.2025 | 34,09 | 34,33 | 33,44 | 34,28 | 0,71% | 1.355.085,00 |
| 22.01.2025 | 34,69 | 34,96 | 33,11 | 34,04 | -2,52% | 2.142.165,00 |
| 21.01.2025 | 34,09 | 34,94 | 34,09 | 34,92 | 2,86% | 2.007.634,00 |
| 17.01.2025 | 34,67 | 34,90 | 33,90 | 33,95 | -1,96% | 1.283.274,00 |
| 16.01.2025 | 33,92 | 34,75 | 33,83 | 34,63 | 2,52% | 1.628.047,00 |
| 15.01.2025 | 34,29 | 34,51 | 33,65 | 33,78 | 0,66% | 1.808.890,00 |
| 14.01.2025 | 33,21 | 33,67 | 33,07 | 33,56 | 1,85% | 923.789,00 |
| 13.01.2025 | 32,45 | 32,96 | 32,32 | 32,95 | 1,73% | 1.275.922,00 |
| 10.01.2025 | 32,71 | 32,91 | 32,27 | 32,39 | -2,73% | 1.008.663,00 |
| 08.01.2025 | 33,12 | 33,39 | 32,81 | 33,30 | 0,48% | 905.839,00 |
| 07.01.2025 | 33,23 | 33,57 | 32,91 | 33,14 | 0,03% | 1.053.286,00 |
| 06.01.2025 | 33,32 | 33,82 | 33,10 | 33,13 | -0,75% | 1.093.995,00 |
| 03.01.2025 | 32,96 | 33,49 | 32,80 | 33,38 | 1,15% | 1.222.628,00 |
| 02.01.2025 | 33,75 | 33,84 | 32,90 | 33,00 | -2,42% | 1.598.734,00 |
| 31.12.2024 | 33,86 | 33,95 | 33,48 | 33,82 | 0,18% | 1.277.140,00 |
| 30.12.2024 | 33,72 | 33,82 | 33,32 | 33,76 | -0,30% | 1.291.637,00 |
| 27.12.2024 | 34,09 | 34,30 | 33,76 | 33,86 | -1,17% | 541.842,00 |
| 26.12.2024 | 34,10 | 34,49 | 33,88 | 34,26 | 0,23% | 501.668,00 |
| 24.12.2024 | 33,82 | 34,20 | 33,77 | 34,18 | 0,74% | 389.966,00 |
| 23.12.2024 | 33,76 | 34,05 | 33,62 | 33,93 | -0,03% | 1.101.236,00 |
| 20.12.2024 | 33,38 | 34,27 | 33,23 | 33,94 | 2,17% | 3.790.924,00 |
| 19.12.2024 | 34,05 | 34,36 | 33,18 | 33,22 | -2,21% | 1.427.445,00 |
| 18.12.2024 | 35,30 | 35,46 | 33,97 | 33,97 | -3,99% | 1.266.543,00 |
| 17.12.2024 | 35,62 | 36,01 | 35,19 | 35,38 | -1,20% | 972.501,00 |
| 16.12.2024 | 35,78 | 36,21 | 35,76 | 35,81 | -0,33% | 1.165.997,00 |