32,620€
0,71%
Echtzeit-Aktienkurs STAG Industrial Inc.
Bid:
Ask:
Aktienkurse zur STAG Industrial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 31,69 | 32,67 | 31,67 | 32,39 | 0,93% | 10,00 |
| 19.12.2024 | 33,01 | 33,01 | 32,09 | 32,09 | -2,79% | 136,00 |
| 18.12.2024 | 33,51 | 33,78 | 33,01 | 33,01 | -1,79% | 335,00 |
| 17.12.2024 | 34,01 | 34,49 | 33,61 | 33,61 | -1,12% | 30,00 |
| 16.12.2024 | 33,86 | 34,38 | 33,86 | 33,99 | -0,73% | - |
| 13.12.2024 | 33,77 | 34,24 | 33,77 | 34,24 | 0,56% | - |
| 12.12.2024 | 33,89 | 34,45 | 33,89 | 34,05 | -0,50% | 50,00 |
| 11.12.2024 | 33,93 | 34,42 | 33,93 | 34,22 | 0,23% | - |
| 10.12.2024 | 34,34 | 34,52 | 34,14 | 34,14 | -1,41% | - |
| 09.12.2024 | 33,81 | 34,63 | 33,81 | 34,63 | 2,43% | 2,00 |
| 06.12.2024 | 34,33 | 34,33 | 33,57 | 33,81 | -0,24% | 45,00 |
| 05.12.2024 | 34,22 | 34,22 | 33,68 | 33,89 | -1,05% | 48,00 |
| 04.12.2024 | 34,49 | 34,62 | 34,19 | 34,25 | -1,18% | 5,00 |
| 03.12.2024 | 34,51 | 34,66 | 34,38 | 34,66 | 0,12% | 140,00 |
| 02.12.2024 | 34,85 | 34,85 | 34,59 | 34,62 | 0,46% | - |
| 29.11.2024 | 34,73 | 35,25 | 34,46 | 34,46 | -1,09% | - |
| 28.11.2024 | 34,81 | 35,99 | 34,81 | 34,84 | -0,94% | 18,00 |
| 27.11.2024 | 34,83 | 35,35 | 34,83 | 35,17 | 0,11% | - |
| 26.11.2024 | 34,93 | 35,91 | 34,83 | 35,13 | -0,31% | 7.020,00 |
| 25.11.2024 | 34,81 | 35,39 | 34,81 | 35,24 | 1,03% | - |
| 22.11.2024 | 33,98 | 35,35 | 33,98 | 34,88 | 0,71% | 7.039,00 |
| 21.11.2024 | 34,18 | 34,80 | 33,71 | 34,64 | 1,81% | - |
| 20.11.2024 | 34,55 | 34,97 | 33,96 | 34,02 | -0,44% | 30,00 |
| 19.11.2024 | 34,00 | 34,29 | 34,00 | 34,17 | -0,12% | 300,00 |
| 18.11.2024 | 34,00 | 34,30 | 34,00 | 34,21 | -0,44% | - |
| 15.11.2024 | 33,81 | 34,36 | 33,81 | 34,36 | 0,47% | - |
| 14.11.2024 | 34,81 | 34,95 | 34,19 | 34,20 | -2,48% | - |
| 13.11.2024 | 34,05 | 35,17 | 34,05 | 35,07 | 1,68% | - |
| 12.11.2024 | 34,51 | 35,02 | 34,47 | 34,49 | -1,43% | - |
| 11.11.2024 | 34,41 | 35,51 | 34,41 | 34,99 | 0,81% | 300,00 |
| 08.11.2024 | 33,96 | 35,00 | 33,96 | 34,71 | 1,22% | 20,00 |
| 07.11.2024 | 34,82 | 35,91 | 34,26 | 34,29 | -3,14% | 30,00 |
| 06.11.2024 | 34,43 | 35,40 | 34,43 | 35,40 | 4,46% | - |
| 05.11.2024 | 33,61 | 33,89 | 33,42 | 33,89 | 0,68% | - |
| 04.11.2024 | 33,66 | 34,12 | 33,61 | 33,66 | 0,06% | 22,00 |
| 01.11.2024 | 34,08 | 34,45 | 33,64 | 33,64 | -1,06% | - |
| 31.10.2024 | 34,64 | 35,02 | 34,00 | 34,00 | -1,56% | 10,00 |
| 30.10.2024 | 34,06 | 35,03 | 34,06 | 34,54 | 1,56% | - |
| 29.10.2024 | 34,50 | 34,50 | 34,01 | 34,01 | -1,13% | - |
| 28.10.2024 | 34,13 | 35,09 | 34,13 | 34,40 | 0,61% | 150,00 |
| 25.10.2024 | 34,78 | 35,68 | 34,19 | 34,19 | -2,03% | 28,00 |
| 24.10.2024 | 35,07 | 35,19 | 34,89 | 34,90 | -1,11% | - |
| 23.10.2024 | 34,80 | 35,29 | 34,80 | 35,29 | 0,83% | - |
| 22.10.2024 | 34,64 | 35,00 | 34,64 | 35,00 | 0,60% | - |
| 21.10.2024 | 35,29 | 35,29 | 34,79 | 34,79 | -1,47% | 30,00 |
| 18.10.2024 | 35,29 | 35,31 | 35,11 | 35,31 | -0,51% | - |
| 17.10.2024 | 35,83 | 35,83 | 35,40 | 35,49 | -1,31% | - |
| 16.10.2024 | 34,57 | 35,96 | 34,57 | 35,96 | 3,63% | - |
| 15.10.2024 | 34,13 | 34,78 | 34,13 | 34,70 | 1,31% | - |
| 14.10.2024 | 33,85 | 34,25 | 33,85 | 34,25 | 0,94% | 19,00 |
| 11.10.2024 | 33,48 | 33,93 | 33,48 | 33,93 | 1,22% | - |
| 10.10.2024 | 33,70 | 33,77 | 33,52 | 33,52 | -0,65% | 40,00 |
| 09.10.2024 | 33,85 | 33,89 | 33,66 | 33,74 | -0,59% | 35,00 |
| 08.10.2024 | 33,90 | 33,96 | 33,81 | 33,94 | -0,38% | - |
| 07.10.2024 | 34,12 | 35,49 | 33,84 | 34,07 | -0,58% | 10,00 |
| 04.10.2024 | 34,13 | 34,58 | 34,13 | 34,27 | -0,17% | - |
| 03.10.2024 | 34,04 | 34,33 | 33,99 | 34,33 | -0,44% | 40,00 |
| 02.10.2024 | 34,51 | 34,61 | 34,36 | 34,48 | -0,98% | - |
| 01.10.2024 | 34,52 | 35,07 | 34,52 | 34,82 | -0,43% | - |
| 30.09.2024 | 34,47 | 35,10 | 34,47 | 34,97 | -0,26% | - |
| 27.09.2024 | 34,46 | 35,23 | 34,39 | 35,06 | 0,72% | 3,00 |
| 26.09.2024 | 35,80 | 35,89 | 34,71 | 34,81 | -0,83% | 57,00 |
| 25.09.2024 | 34,63 | 35,21 | 34,63 | 35,10 | -0,74% | - |
| 24.09.2024 | 35,00 | 35,49 | 35,00 | 35,36 | 0,08% | - |
| 23.09.2024 | 35,00 | 35,44 | 35,00 | 35,33 | 0,74% | - |
| 20.09.2024 | 35,23 | 35,47 | 35,07 | 35,07 | -1,98% | - |
| 19.09.2024 | 35,25 | 35,78 | 35,24 | 35,78 | 0,59% | - |
| 18.09.2024 | 35,51 | 35,57 | 35,41 | 35,57 | -0,56% | - |
| 17.09.2024 | 35,51 | 36,06 | 35,51 | 35,77 | -0,75% | - |
| 16.09.2024 | 35,52 | 36,24 | 35,52 | 36,04 | 0,11% | 14,00 |
| 13.09.2024 | 35,00 | 36,01 | 35,00 | 36,00 | 1,61% | - |
| 12.09.2024 | 35,10 | 35,45 | 35,10 | 35,43 | -0,14% | - |
| 11.09.2024 | 35,23 | 35,48 | 35,16 | 35,48 | -1,17% | - |
| 10.09.2024 | 35,04 | 36,04 | 35,04 | 35,90 | 0,42% | - |
| 09.09.2024 | 35,00 | 36,18 | 35,00 | 35,75 | 1,88% | 5,00 |
| 06.09.2024 | 35,37 | 35,90 | 35,09 | 35,09 | -2,17% | - |
| 05.09.2024 | 35,59 | 36,10 | 35,59 | 35,87 | -0,50% | - |
| 04.09.2024 | 36,17 | 36,29 | 35,86 | 36,05 | -0,55% | - |
| 03.09.2024 | 36,48 | 36,72 | 36,22 | 36,25 | -0,49% | 275,00 |
| 02.09.2024 | 36,09 | 36,44 | 36,09 | 36,43 | -0,41% | - |
| 30.08.2024 | 35,56 | 36,58 | 35,56 | 36,58 | 1,41% | - |
| 29.08.2024 | 35,72 | 36,15 | 35,72 | 36,07 | 0,03% | - |
| 28.08.2024 | 35,50 | 36,61 | 35,50 | 36,06 | 0,59% | 25,00 |
| 27.08.2024 | 35,46 | 36,12 | 35,46 | 35,85 | -0,28% | 26,00 |
| 26.08.2024 | 35,61 | 36,30 | 35,61 | 35,95 | -0,28% | - |
| 23.08.2024 | 35,38 | 36,17 | 35,38 | 36,05 | 0,92% | - |
| 22.08.2024 | 35,21 | 35,72 | 35,21 | 35,72 | 0,53% | - |
| 21.08.2024 | 35,21 | 35,55 | 35,21 | 35,53 | 0,48% | - |
| 20.08.2024 | 35,23 | 35,52 | 35,23 | 35,36 | -0,90% | - |
| 19.08.2024 | 35,05 | 35,70 | 35,05 | 35,68 | 0,48% | 20,00 |
| 16.08.2024 | 35,60 | 35,84 | 35,49 | 35,51 | -1,36% | - |
| 15.08.2024 | 35,38 | 36,10 | 35,38 | 36,00 | 0,59% | - |
| 14.08.2024 | 35,40 | 35,85 | 35,40 | 35,79 | 0,06% | - |
| 13.08.2024 | 35,26 | 35,87 | 35,26 | 35,77 | 0,28% | 8,00 |
| 12.08.2024 | 35,81 | 35,93 | 35,46 | 35,67 | -1,11% | 200,00 |
| 09.08.2024 | 35,55 | 36,09 | 35,55 | 36,07 | 0,17% | - |
| 08.08.2024 | 35,61 | 36,20 | 35,61 | 36,01 | 0,56% | - |
| 07.08.2024 | 36,11 | 36,45 | 35,81 | 35,81 | -0,25% | 33,00 |
| 06.08.2024 | 35,31 | 36,20 | 35,31 | 35,90 | 1,67% | - |
| 05.08.2024 | 35,19 | 36,06 | 35,19 | 35,31 | -4,18% | 15,00 |