36,320€
-2,21%
Echtzeit-Aktienkurs National Storage Affiliates Trust
Bid:
Ask:
Aktienkurse zur National Storage Affiliates Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.11.2024 | 39,19 | 39,19 | 39,19 | 39,19 | -4,06% | - |
| 06.11.2024 | 40,85 | 40,85 | 40,85 | 40,85 | 6,46% | - |
| 05.11.2024 | 38,37 | 38,37 | 38,37 | 38,37 | 0,84% | - |
| 04.11.2024 | 38,05 | 38,05 | 38,05 | 38,05 | -1,35% | - |
| 01.11.2024 | 38,57 | 38,57 | 38,57 | 38,57 | -0,70% | - |
| 31.10.2024 | 38,84 | 38,84 | 38,84 | 38,84 | -0,61% | - |
| 30.10.2024 | 39,08 | 39,08 | 39,08 | 39,08 | -1,34% | - |
| 29.10.2024 | 39,61 | 39,61 | 39,61 | 39,61 | 0,13% | - |
| 28.10.2024 | 39,56 | 39,56 | 39,56 | 39,56 | -1,59% | - |
| 25.10.2024 | 39,80 | 40,20 | 39,80 | 40,20 | 0,58% | 56,00 |
| 24.10.2024 | 39,97 | 39,97 | 39,97 | 39,97 | 1,01% | - |
| 23.10.2024 | 39,57 | 39,57 | 39,57 | 39,57 | -0,08% | - |
| 22.10.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -3,86% | - |
| 21.10.2024 | 41,19 | 41,19 | 41,19 | 41,19 | 0,34% | - |
| 18.10.2024 | 41,05 | 41,05 | 41,05 | 41,05 | -0,89% | - |
| 17.10.2024 | 41,42 | 41,42 | 41,42 | 41,42 | 1,07% | - |
| 16.10.2024 | 40,98 | 40,98 | 40,98 | 40,98 | 1,09% | - |
| 15.10.2024 | 40,54 | 40,54 | 40,54 | 40,54 | 0,82% | - |
| 14.10.2024 | 40,21 | 40,21 | 40,21 | 40,21 | 0,05% | - |
| 11.10.2024 | 40,19 | 40,19 | 40,19 | 40,19 | -1,25% | - |
| 10.10.2024 | 40,70 | 40,70 | 40,70 | 40,70 | 0,20% | - |
| 09.10.2024 | 40,62 | 40,62 | 40,62 | 40,62 | 0,67% | - |
| 08.10.2024 | 40,35 | 40,35 | 40,35 | 40,35 | -0,37% | - |
| 07.10.2024 | 40,50 | 40,50 | 40,50 | 40,50 | -3,25% | - |
| 04.10.2024 | 41,86 | 41,86 | 41,86 | 41,86 | -1,02% | - |
| 03.10.2024 | 42,29 | 42,29 | 42,29 | 42,29 | -0,73% | - |
| 02.10.2024 | 42,64 | 42,64 | 42,60 | 42,60 | -1,09% | 162,00 |
| 01.10.2024 | 43,07 | 43,07 | 43,07 | 43,07 | 1,77% | - |
| 30.09.2024 | 42,30 | 42,32 | 42,30 | 42,32 | 1,61% | 1,00 |
| 27.09.2024 | 41,75 | 41,75 | 41,65 | 41,65 | -3,39% | 90,00 |
| 26.09.2024 | 43,11 | 43,11 | 43,11 | 43,11 | -0,35% | - |
| 25.09.2024 | 43,26 | 43,26 | 43,26 | 43,26 | -1,70% | - |
| 24.09.2024 | 44,01 | 44,01 | 44,01 | 44,01 | 1,48% | - |
| 23.09.2024 | 43,37 | 43,37 | 43,37 | 43,37 | 0,88% | - |
| 20.09.2024 | 42,99 | 42,99 | 42,99 | 42,99 | -0,97% | - |
| 19.09.2024 | 43,41 | 43,41 | 43,41 | 43,41 | 0,67% | - |
| 18.09.2024 | 43,12 | 43,12 | 43,12 | 43,12 | -1,03% | - |
| 17.09.2024 | 43,57 | 43,57 | 43,57 | 43,57 | 1,89% | - |
| 16.09.2024 | 42,76 | 42,76 | 42,76 | 42,76 | 0,33% | - |
| 13.09.2024 | 42,62 | 42,62 | 42,62 | 42,62 | 1,02% | - |
| 12.09.2024 | 42,19 | 42,19 | 42,19 | 42,19 | -0,42% | - |
| 11.09.2024 | 42,37 | 42,37 | 42,37 | 42,37 | 0,38% | - |
| 10.09.2024 | 42,21 | 42,21 | 42,21 | 42,21 | 1,01% | - |
| 09.09.2024 | 41,79 | 41,79 | 41,79 | 41,79 | 1,38% | - |
| 06.09.2024 | 41,22 | 41,22 | 41,22 | 41,22 | -2,32% | - |
| 05.09.2024 | 41,86 | 42,20 | 41,86 | 42,20 | 0,17% | 85,00 |
| 04.09.2024 | 42,13 | 42,13 | 42,13 | 42,13 | 0,14% | - |
| 03.09.2024 | 42,07 | 42,07 | 42,07 | 42,07 | 0,12% | - |
| 02.09.2024 | 42,08 | 42,43 | 42,02 | 42,02 | 1,55% | 90,00 |
| 30.08.2024 | 41,38 | 41,38 | 41,38 | 41,38 | 0,53% | - |
| 29.08.2024 | 41,16 | 41,16 | 41,16 | 41,16 | 0,15% | - |
| 28.08.2024 | 41,10 | 41,10 | 41,10 | 41,10 | 1,31% | - |
| 27.08.2024 | 40,57 | 40,57 | 40,57 | 40,57 | 0,05% | - |
| 26.08.2024 | 40,55 | 40,55 | 40,55 | 40,55 | 1,40% | - |
| 23.08.2024 | 39,99 | 39,99 | 39,99 | 39,99 | -0,12% | - |
| 22.08.2024 | 39,35 | 40,04 | 39,35 | 40,04 | 3,41% | 192,00 |
| 21.08.2024 | 38,72 | 38,72 | 38,72 | 38,72 | -0,15% | - |
| 20.08.2024 | 38,78 | 38,78 | 38,78 | 38,78 | 0,41% | - |
| 19.08.2024 | 38,62 | 38,62 | 38,62 | 38,62 | -0,26% | - |
| 16.08.2024 | 38,72 | 38,72 | 38,72 | 38,72 | -1,25% | - |
| 15.08.2024 | 39,21 | 39,21 | 39,21 | 39,21 | 1,19% | - |
| 14.08.2024 | 38,75 | 38,75 | 38,75 | 38,75 | 0,10% | - |
| 13.08.2024 | 38,71 | 38,71 | 38,71 | 38,71 | -1,75% | - |
| 12.08.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 2,63% | - |
| 09.08.2024 | 38,39 | 38,39 | 38,39 | 38,39 | 0,37% | - |
| 08.08.2024 | 38,25 | 38,25 | 38,25 | 38,25 | -1,16% | - |
| 07.08.2024 | 38,70 | 38,70 | 38,70 | 38,70 | -0,54% | - |
| 06.08.2024 | 38,88 | 38,91 | 38,88 | 38,91 | 0,34% | 500,00 |
| 05.08.2024 | 38,78 | 38,78 | 38,78 | 38,78 | -1,72% | - |