33,335€
0,65%
Echtzeit-Aktienkurs STAG Industrial Inc.
Bid:
Ask:
Aktienkurse zur STAG Industrial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 33,22 | 33,42 | 32,96 | 33,37 | 0,75% | - |
| 05.02.2025 | 32,68 | 33,39 | 32,68 | 33,12 | 0,09% | 50,00 |
| 04.02.2025 | 32,44 | 33,11 | 32,44 | 33,09 | 0,67% | 80,00 |
| 03.02.2025 | 32,55 | 33,49 | 32,50 | 32,87 | -0,12% | 30,00 |
| 31.01.2025 | 32,77 | 33,04 | 32,77 | 32,91 | -0,30% | - |
| 30.01.2025 | 32,25 | 33,10 | 32,25 | 33,01 | 1,60% | 10,00 |
| 29.01.2025 | 32,61 | 33,28 | 32,49 | 32,49 | -1,31% | 10,00 |
| 28.01.2025 | 32,75 | 33,07 | 32,75 | 32,92 | -0,03% | - |
| 27.01.2025 | 33,00 | 33,04 | 32,52 | 32,93 | 0,89% | 200,00 |
| 24.01.2025 | 32,44 | 32,76 | 32,44 | 32,64 | -0,24% | - |
| 23.01.2025 | 32,23 | 32,92 | 32,23 | 32,72 | 0,15% | 60,00 |
| 22.01.2025 | 33,41 | 33,41 | 32,67 | 32,67 | -2,16% | - |
| 21.01.2025 | 33,01 | 33,51 | 32,83 | 33,39 | 0,24% | 41,00 |
| 20.01.2025 | 33,27 | 33,42 | 33,11 | 33,31 | 0,85% | 162,00 |
| 17.01.2025 | 33,37 | 34,01 | 33,03 | 33,03 | -1,67% | 31,00 |
| 16.01.2025 | 32,56 | 33,59 | 32,56 | 33,59 | 2,75% | - |
| 15.01.2025 | 32,30 | 33,10 | 32,30 | 32,69 | 0,52% | - |
| 14.01.2025 | 31,84 | 32,58 | 31,84 | 32,52 | 1,28% | - |
| 13.01.2025 | 31,35 | 32,11 | 31,35 | 32,11 | 1,49% | 147,00 |
| 10.01.2025 | 32,01 | 32,05 | 31,56 | 31,64 | -1,00% | 73,00 |
| 09.01.2025 | 32,27 | 32,63 | 31,94 | 31,96 | -0,75% | 210,00 |
| 08.01.2025 | 31,81 | 32,37 | 31,81 | 32,20 | 0,91% | 5,00 |
| 07.01.2025 | 31,88 | 32,17 | 31,81 | 31,91 | 0,09% | - |
| 06.01.2025 | 32,04 | 32,35 | 31,88 | 31,88 | -1,09% | 11,00 |
| 03.01.2025 | 31,88 | 32,43 | 31,88 | 32,23 | 0,66% | 183,00 |
| 02.01.2025 | 32,89 | 32,89 | 32,00 | 32,02 | 0,03% | 171,00 |
| 30.12.2024 | 32,01 | 32,35 | 32,01 | 32,01 | -1,14% | 386,00 |
| 27.12.2024 | 32,62 | 32,74 | 32,38 | 32,38 | -0,52% | - |
| 23.12.2024 | 32,33 | 32,80 | 32,27 | 32,55 | 0,49% | 63,00 |
| 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% | - |