38,785$
-0,08%
Echtzeit-Aktienkurs STAG Industrial Inc.
Bid:
Ask:
Aktienkurse zur STAG Industrial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2025 | 38,77 | 38,88 | 38,66 | 38,79 | -0,08% | - |
| 20.10.2025 | 38,30 | 38,84 | 38,30 | 38,82 | 2,67% | - |
| 17.10.2025 | 37,53 | 37,94 | 37,48 | 37,81 | 0,52% | - |
| 16.10.2025 | 37,60 | 38,27 | 37,46 | 37,61 | 0,19% | 1.712.707,00 |
| 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 |
| 23.07.2025 | 36,01 | 36,35 | 35,80 | 36,32 | 0,80% | 1.289.940,00 |
| 22.07.2025 | 35,69 | 36,14 | 35,69 | 36,03 | 1,12% | 1.032.859,00 |
| 21.07.2025 | 35,85 | 36,14 | 35,61 | 35,63 | -0,03% | 925.508,00 |
| 18.07.2025 | 35,46 | 35,65 | 35,14 | 35,64 | 1,02% | 1.255.233,00 |
| 17.07.2025 | 35,89 | 36,02 | 35,17 | 35,28 | -1,64% | 1.825.499,00 |
| 16.07.2025 | 35,92 | 36,52 | 35,63 | 35,87 | 0,84% | 1.515.816,00 |
| 15.07.2025 | 36,21 | 36,27 | 35,57 | 35,57 | -1,47% | 1.281.840,00 |
| 14.07.2025 | 36,30 | 36,41 | 35,95 | 36,10 | -0,06% | 1.076.620,00 |
| 11.07.2025 | 35,58 | 36,16 | 35,40 | 36,12 | 0,50% | 1.668.299,00 |
| 10.07.2025 | 36,19 | 36,68 | 35,92 | 35,94 | -0,53% | 1.963.403,00 |
| 09.07.2025 | 36,49 | 36,66 | 35,87 | 36,13 | -0,71% | 1.119.954,00 |
| 08.07.2025 | 36,03 | 36,85 | 36,03 | 36,39 | 0,55% | 1.510.872,00 |
| 07.07.2025 | 36,50 | 36,84 | 36,04 | 36,19 | -1,23% | 1.376.476,00 |
| 03.07.2025 | 36,78 | 36,80 | 36,37 | 36,64 | -0,05% | 1.451.111,00 |
| 02.07.2025 | 36,53 | 36,79 | 36,32 | 36,66 | 0,33% | 1.811.979,00 |
| 01.07.2025 | 36,14 | 37,08 | 35,88 | 36,54 | 0,72% | 2.020.260,00 |
| 30.06.2025 | 36,02 | 36,30 | 35,55 | 36,28 | 0,22% | 1.537.063,00 |
| 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 | 36,92 | 37,02 | 36,66 | 36,79 | -0,19% | 1.051.380,00 |
| 23.06.2025 | 36,37 | 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 | 35,97 | 36,19 | 35,59 | 36,12 | 0,22% | 1.169.775,00 |
| 16.06.2025 | 36,65 | 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 | 36,32 | 36,69 | 36,18 | 36,64 | 0,52% | 974.077,00 |
| 11.06.2025 | 37,04 | 37,25 | 36,26 | 36,45 | -1,54% | 1.698.365,00 |
| 10.06.2025 | 37,14 | 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 | 36,23 | 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 | 35,33 | 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 |