33,970€
-5,38%
Echtzeit-Aktienkurs National Storage Affiliates Trust
Bid:
Ask:
Aktienkurse zur National Storage Affiliates Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 34,85 | 34,85 | 34,85 | 34,85 | -2,92% | - |
| 02.04.2025 | 35,90 | 35,90 | 35,90 | 35,90 | -1,91% | - |
| 01.04.2025 | 36,20 | 36,60 | 36,20 | 36,60 | 3,48% | 135,00 |
| 31.03.2025 | 35,48 | 35,48 | 35,37 | 35,37 | 0,43% | 200,00 |
| 28.03.2025 | 35,22 | 35,22 | 35,22 | 35,22 | 0,43% | - |
| 27.03.2025 | 35,07 | 35,07 | 35,07 | 35,07 | 1,24% | - |
| 26.03.2025 | 34,64 | 34,64 | 34,64 | 34,64 | -2,53% | - |
| 25.03.2025 | 35,54 | 35,54 | 35,54 | 35,54 | 2,04% | - |
| 24.03.2025 | 34,83 | 34,83 | 34,83 | 34,83 | -0,66% | - |
| 21.03.2025 | 35,06 | 35,06 | 35,06 | 35,06 | 0,63% | - |
| 20.03.2025 | 34,84 | 34,84 | 34,84 | 34,84 | 1,10% | - |
| 19.03.2025 | 34,46 | 34,46 | 34,46 | 34,46 | 2,10% | - |
| 18.03.2025 | 33,75 | 33,75 | 33,75 | 33,75 | 1,60% | - |
| 17.03.2025 | 33,22 | 33,22 | 33,22 | 33,22 | 0,24% | - |
| 14.03.2025 | 33,14 | 33,14 | 33,14 | 33,14 | -1,92% | - |
| 13.03.2025 | 33,79 | 33,79 | 33,79 | 33,79 | -1,63% | - |
| 12.03.2025 | 34,35 | 34,35 | 34,35 | 34,35 | -2,28% | - |
| 11.03.2025 | 35,15 | 35,15 | 35,15 | 35,15 | -2,93% | - |
| 10.03.2025 | 36,21 | 36,21 | 36,21 | 36,21 | 0,17% | - |
| 07.03.2025 | 35,54 | 36,15 | 35,54 | 36,15 | 1,37% | 40,00 |
| 06.03.2025 | 35,66 | 35,66 | 35,66 | 35,66 | 0,56% | - |
| 05.03.2025 | 35,46 | 35,46 | 35,46 | 35,46 | -2,80% | - |
| 04.03.2025 | 36,48 | 36,48 | 36,48 | 36,48 | -0,98% | - |
| 03.03.2025 | 36,84 | 36,84 | 36,84 | 36,84 | -1,23% | - |
| 28.02.2025 | 37,30 | 37,30 | 37,30 | 37,30 | 2,78% | - |
| 27.02.2025 | 36,29 | 36,29 | 36,29 | 36,29 | -2,79% | - |
| 26.02.2025 | 36,78 | 37,33 | 36,78 | 37,33 | 0,70% | 110,00 |
| 25.02.2025 | 36,14 | 37,07 | 36,14 | 37,07 | 3,92% | 230,00 |
| 24.02.2025 | 35,67 | 35,67 | 35,67 | 35,67 | -0,20% | - |
| 21.02.2025 | 35,74 | 35,74 | 35,74 | 35,74 | 0,08% | - |
| 20.02.2025 | 35,71 | 35,71 | 35,71 | 35,71 | -0,25% | - |
| 19.02.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,08% | - |
| 18.02.2025 | 35,77 | 35,77 | 35,77 | 35,77 | 0,93% | - |
| 17.02.2025 | 35,44 | 35,44 | 35,44 | 35,44 | -1,31% | - |
| 14.02.2025 | 35,91 | 35,91 | 35,91 | 35,91 | 0,03% | - |
| 13.02.2025 | 35,90 | 35,90 | 35,90 | 35,90 | -1,16% | - |
| 12.02.2025 | 36,32 | 36,32 | 36,32 | 36,32 | 0,25% | - |
| 11.02.2025 | 36,23 | 36,23 | 36,23 | 36,23 | 0,06% | - |
| 10.02.2025 | 36,21 | 36,21 | 36,21 | 36,21 | 0,19% | - |
| 07.02.2025 | 36,14 | 36,14 | 36,14 | 36,14 | 0,92% | - |
| 06.02.2025 | 35,81 | 35,81 | 35,81 | 35,81 | 2,11% | - |
| 05.02.2025 | 35,07 | 35,07 | 35,07 | 35,07 | -1,90% | - |
| 04.02.2025 | 35,75 | 35,75 | 35,75 | 35,75 | 0,20% | - |
| 03.02.2025 | 35,68 | 35,68 | 35,68 | 35,68 | -0,39% | - |
| 31.01.2025 | 35,82 | 35,82 | 35,82 | 35,82 | 1,27% | - |
| 30.01.2025 | 35,37 | 35,37 | 35,37 | 35,37 | -3,07% | - |
| 29.01.2025 | 35,86 | 36,49 | 35,86 | 36,49 | 1,00% | 100,00 |
| 28.01.2025 | 36,13 | 36,13 | 36,13 | 36,13 | 4,12% | - |
| 27.01.2025 | 34,70 | 34,70 | 34,70 | 34,70 | 0,49% | - |
| 24.01.2025 | 34,53 | 34,53 | 34,53 | 34,53 | 0,17% | - |
| 23.01.2025 | 34,47 | 34,47 | 34,47 | 34,47 | -2,19% | - |
| 22.01.2025 | 35,24 | 35,24 | 35,24 | 35,24 | 0,31% | - |
| 21.01.2025 | 35,13 | 35,13 | 35,13 | 35,13 | -0,40% | - |
| 20.01.2025 | 35,27 | 35,27 | 35,27 | 35,27 | -0,98% | - |
| 17.01.2025 | 35,62 | 35,62 | 35,62 | 35,62 | 2,62% | - |
| 16.01.2025 | 34,71 | 34,71 | 34,71 | 34,71 | 0,00% | - |
| 15.01.2025 | 34,71 | 34,71 | 34,71 | 34,71 | -1,34% | - |
| 14.01.2025 | 35,18 | 35,18 | 35,18 | 35,18 | -1,04% | - |
| 13.01.2025 | 35,55 | 35,55 | 35,55 | 35,55 | -0,14% | - |
| 10.01.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,11% | - |
| 09.01.2025 | 35,56 | 35,56 | 35,56 | 35,56 | -0,39% | - |
| 08.01.2025 | 35,70 | 35,70 | 35,70 | 35,70 | -0,11% | - |
| 07.01.2025 | 35,74 | 35,74 | 35,74 | 35,74 | -2,99% | - |
| 06.01.2025 | 36,84 | 36,84 | 36,84 | 36,84 | 1,80% | - |
| 03.01.2025 | 36,19 | 36,19 | 36,19 | 36,19 | -0,74% | - |
| 02.01.2025 | 36,46 | 36,46 | 36,46 | 36,46 | 1,76% | - |
| 30.12.2024 | 35,83 | 35,83 | 35,83 | 35,83 | -1,29% | - |
| 27.12.2024 | 36,30 | 36,30 | 36,30 | 36,30 | 0,33% | - |
| 23.12.2024 | 36,18 | 36,18 | 36,18 | 36,18 | -2,69% | - |
| 20.12.2024 | 35,59 | 37,18 | 35,59 | 37,18 | 0,11% | 50,00 |
| 19.12.2024 | 37,14 | 37,14 | 37,14 | 37,14 | -4,60% | - |
| 18.12.2024 | 38,93 | 38,93 | 38,93 | 38,93 | 0,18% | - |
| 17.12.2024 | 38,86 | 38,86 | 38,86 | 38,86 | -0,84% | - |
| 16.12.2024 | 39,19 | 39,19 | 39,19 | 39,19 | -1,06% | - |
| 13.12.2024 | 39,61 | 39,61 | 39,61 | 39,61 | -0,65% | - |
| 12.12.2024 | 39,87 | 39,87 | 39,87 | 39,87 | -1,21% | - |
| 11.12.2024 | 40,36 | 40,36 | 40,36 | 40,36 | -1,34% | - |
| 10.12.2024 | 40,91 | 40,91 | 40,91 | 40,91 | 0,15% | - |
| 09.12.2024 | 40,85 | 40,85 | 40,85 | 40,85 | 1,39% | - |
| 06.12.2024 | 40,29 | 40,29 | 40,29 | 40,29 | -1,35% | - |
| 05.12.2024 | 40,84 | 40,84 | 40,84 | 40,84 | -1,19% | - |
| 04.12.2024 | 41,33 | 41,33 | 41,33 | 41,33 | -2,48% | - |
| 03.12.2024 | 42,38 | 42,38 | 42,38 | 42,38 | -0,31% | - |
| 02.12.2024 | 42,51 | 42,51 | 42,51 | 42,51 | -0,44% | - |
| 29.11.2024 | 42,70 | 42,70 | 42,70 | 42,70 | -0,12% | - |
| 28.11.2024 | 42,75 | 42,75 | 42,75 | 42,75 | 0,12% | - |
| 27.11.2024 | 42,70 | 42,70 | 42,70 | 42,70 | -0,19% | - |
| 26.11.2024 | 42,78 | 42,78 | 42,78 | 42,78 | 1,28% | - |
| 25.11.2024 | 42,24 | 42,24 | 42,24 | 42,24 | 0,84% | - |
| 22.11.2024 | 41,89 | 41,89 | 41,89 | 41,89 | 1,38% | - |
| 21.11.2024 | 41,32 | 41,32 | 41,32 | 41,32 | -0,63% | - |
| 20.11.2024 | 41,58 | 41,58 | 41,58 | 41,58 | 2,29% | - |
| 19.11.2024 | 40,65 | 40,65 | 40,65 | 40,65 | 0,00% | - |
| 18.11.2024 | 40,65 | 40,65 | 40,65 | 40,65 | 2,24% | - |
| 15.11.2024 | 39,76 | 39,76 | 39,76 | 39,76 | -1,90% | - |
| 14.11.2024 | 40,53 | 40,53 | 40,53 | 40,53 | 1,91% | - |
| 13.11.2024 | 39,77 | 39,77 | 39,77 | 39,77 | -1,61% | - |
| 12.11.2024 | 40,42 | 40,42 | 40,42 | 40,42 | -0,37% | - |
| 11.11.2024 | 40,57 | 40,57 | 40,57 | 40,57 | 2,14% | - |
| 08.11.2024 | 39,72 | 39,72 | 39,72 | 39,72 | 1,35% | - |