35,280€
-1,64%
Echtzeit-Aktienkurs Stag Industrial
Bid:
Ask:
Aktienkurse zur Stag Industrial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.08.2024 | 37,15 | 37,23 | 36,60 | 36,85 | -2,51% | - |
| 01.08.2024 | 37,18 | 38,24 | 37,18 | 37,80 | 0,64% | - |
| 31.07.2024 | 37,02 | 38,33 | 37,02 | 37,56 | -0,34% | 71,00 |
| 30.07.2024 | 36,79 | 37,82 | 36,79 | 37,69 | 1,34% | 192,00 |
| 29.07.2024 | 36,80 | 37,20 | 36,80 | 37,19 | 0,35% | - |
| 26.07.2024 | 35,85 | 37,06 | 35,85 | 37,06 | 2,23% | - |
| 25.07.2024 | 36,03 | 36,70 | 36,03 | 36,25 | -0,63% | - |
| 24.07.2024 | 36,61 | 37,20 | 36,48 | 36,48 | -1,43% | 74,00 |
| 23.07.2024 | 36,61 | 37,16 | 36,61 | 37,01 | 0,38% | 286,00 |
| 22.07.2024 | 35,10 | 36,87 | 35,10 | 36,87 | 2,90% | 12,00 |
| 19.07.2024 | 35,36 | 35,89 | 35,36 | 35,83 | 0,03% | - |
| 18.07.2024 | 34,87 | 36,14 | 34,87 | 35,82 | 1,59% | - |
| 17.07.2024 | 34,48 | 35,78 | 34,48 | 35,26 | 0,74% | - |
| 16.07.2024 | 34,51 | 35,44 | 34,51 | 35,00 | 0,11% | 19,00 |
| 15.07.2024 | 34,41 | 34,96 | 34,41 | 34,96 | 1,45% | - |
| 12.07.2024 | 34,01 | 34,85 | 34,01 | 34,46 | 0,67% | 25,00 |
| 11.07.2024 | 32,95 | 34,28 | 32,95 | 34,23 | 2,30% | - |
| 10.07.2024 | 32,31 | 33,46 | 32,31 | 33,46 | 2,54% | 154,00 |
| 09.07.2024 | 32,58 | 32,99 | 32,51 | 32,63 | -1,27% | - |
| 08.07.2024 | 33,01 | 33,32 | 33,01 | 33,05 | -0,30% | 145,00 |
| 05.07.2024 | 33,11 | 33,27 | 33,11 | 33,15 | 0,33% | - |
| 04.07.2024 | 33,03 | 33,87 | 33,03 | 33,04 | 0,03% | 60,00 |
| 03.07.2024 | 32,97 | 33,42 | 32,97 | 33,03 | -1,17% | - |
| 02.07.2024 | 32,65 | 33,59 | 32,64 | 33,42 | 1,03% | - |
| 01.07.2024 | 33,04 | 33,27 | 32,76 | 33,08 | -1,05% | 475,00 |
| 28.06.2024 | 32,20 | 33,43 | 32,20 | 33,43 | 2,20% | 5,00 |
| 27.06.2024 | 32,41 | 32,82 | 32,41 | 32,71 | -0,06% | - |
| 26.06.2024 | 32,42 | 33,08 | 32,42 | 32,73 | -0,33% | - |
| 25.06.2024 | 32,83 | 33,12 | 32,83 | 32,84 | -1,32% | - |
| 24.06.2024 | 32,60 | 33,55 | 32,60 | 33,28 | 0,79% | - |
| 21.06.2024 | 32,69 | 33,02 | 32,69 | 33,02 | 0,24% | - |
| 20.06.2024 | 32,91 | 33,00 | 32,81 | 32,94 | 0,34% | - |
| 19.06.2024 | 32,83 | 32,83 | 32,83 | 32,83 | -0,94% | - |
| 18.06.2024 | 32,67 | 33,18 | 32,67 | 33,14 | 0,42% | - |
| 17.06.2024 | 32,31 | 33,06 | 32,31 | 33,00 | 1,16% | 12,00 |
| 14.06.2024 | 32,03 | 32,64 | 32,03 | 32,62 | 0,46% | - |
| 13.06.2024 | 32,05 | 33,07 | 32,05 | 32,47 | -0,03% | 12,00 |
| 12.06.2024 | 32,17 | 33,19 | 32,17 | 32,48 | -0,37% | 312,00 |
| 11.06.2024 | 31,92 | 32,60 | 31,92 | 32,60 | 0,74% | 151,00 |
| 10.06.2024 | 32,15 | 33,13 | 32,13 | 32,36 | -0,28% | 60,00 |
| 07.06.2024 | 31,98 | 32,53 | 31,91 | 32,45 | 1,85% | - |
| 06.06.2024 | 31,38 | 31,87 | 31,38 | 31,86 | -0,13% | - |
| 05.06.2024 | 31,81 | 32,01 | 31,81 | 31,90 | -0,87% | - |
| 04.06.2024 | 31,36 | 32,31 | 31,36 | 32,18 | 1,67% | - |
| 03.06.2024 | 32,91 | 33,06 | 31,65 | 31,65 | -1,74% | 151,00 |
| 31.05.2024 | 31,62 | 32,21 | 31,37 | 32,21 | 1,29% | - |
| 30.05.2024 | 31,21 | 32,24 | 31,21 | 31,80 | 0,51% | 15,00 |
| 29.05.2024 | 32,00 | 32,00 | 31,45 | 31,64 | -1,37% | 408,00 |
| 28.05.2024 | 32,67 | 32,67 | 32,08 | 32,08 | -1,87% | 433,00 |
| 27.05.2024 | 32,96 | 33,03 | 32,26 | 32,69 | 1,33% | 38,00 |
| 24.05.2024 | 32,28 | 32,40 | 32,26 | 32,26 | -0,52% | - |
| 23.05.2024 | 32,81 | 32,81 | 32,43 | 32,43 | -1,94% | - |
| 22.05.2024 | 32,81 | 33,18 | 32,81 | 33,07 | 0,06% | - |
| 21.05.2024 | 33,15 | 33,15 | 33,05 | 33,05 | -0,72% | - |
| 20.05.2024 | 32,92 | 33,56 | 32,92 | 33,29 | 0,00% | - |
| 17.05.2024 | 33,00 | 33,47 | 33,00 | 33,29 | -0,45% | - |
| 16.05.2024 | 32,83 | 34,13 | 32,83 | 33,44 | 0,45% | 4,00 |
| 15.05.2024 | 32,35 | 33,52 | 32,35 | 33,29 | 1,62% | 147,00 |
| 14.05.2024 | 32,25 | 32,83 | 32,25 | 32,76 | 0,12% | - |
| 13.05.2024 | 32,38 | 32,87 | 32,38 | 32,72 | -0,24% | - |
| 10.05.2024 | 32,66 | 32,98 | 32,59 | 32,80 | -0,27% | - |
| 09.05.2024 | 32,01 | 32,89 | 32,01 | 32,89 | 1,29% | - |
| 08.05.2024 | 32,48 | 32,61 | 32,41 | 32,47 | -1,52% | - |
| 07.05.2024 | 31,83 | 32,97 | 31,83 | 32,97 | 2,36% | - |
| 06.05.2024 | 32,36 | 32,63 | 32,11 | 32,21 | -1,07% | 100,00 |
| 03.05.2024 | 32,25 | 33,07 | 32,25 | 32,56 | 0,03% | - |
| 02.05.2024 | 32,51 | 32,58 | 32,38 | 32,55 | 0,68% | - |
| 30.04.2024 | 31,85 | 32,33 | 31,85 | 32,33 | 0,43% | 1.240,00 |
| 29.04.2024 | 31,60 | 32,31 | 31,60 | 32,19 | 0,31% | - |
| 26.04.2024 | 31,72 | 32,45 | 31,72 | 32,09 | 0,38% | 8,00 |
| 25.04.2024 | 31,86 | 32,16 | 31,86 | 31,97 | -1,21% | 149,00 |
| 24.04.2024 | 32,61 | 32,73 | 32,36 | 32,36 | -2,18% | - |
| 23.04.2024 | 32,65 | 33,21 | 32,65 | 33,08 | 0,06% | - |
| 22.04.2024 | 32,34 | 33,06 | 32,34 | 33,06 | 1,29% | - |
| 19.04.2024 | 31,63 | 32,64 | 31,63 | 32,64 | 1,43% | 50,00 |