29,705€
-0,65%
Echtzeit-Aktienkurs STAG Industrial Inc.
Bid:
Ask:
Aktienkurse zur STAG Industrial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 29,66 | 29,78 | 29,25 | 29,61 | -0,97% | - |
| 31.07.2025 | 30,22 | 30,22 | 29,90 | 29,90 | -1,87% | - |
| 30.07.2025 | 30,77 | 30,97 | 30,45 | 30,47 | -1,26% | - |
| 29.07.2025 | 30,01 | 30,86 | 29,74 | 30,86 | 2,83% | 112,00 |
| 28.07.2025 | 30,24 | 30,70 | 30,01 | 30,01 | -0,73% | 84,00 |
| 25.07.2025 | 30,21 | 30,60 | 30,14 | 30,23 | 0,30% | 30,00 |
| 24.07.2025 | 31,06 | 31,06 | 30,14 | 30,14 | -2,02% | 24,00 |
| 23.07.2025 | 30,50 | 30,76 | 30,49 | 30,76 | 0,62% | - |
| 22.07.2025 | 30,79 | 30,79 | 30,19 | 30,57 | 0,33% | 16,00 |
| 21.07.2025 | 30,38 | 30,78 | 30,38 | 30,47 | -0,10% | 29,00 |
| 18.07.2025 | 30,31 | 30,90 | 30,12 | 30,50 | 0,43% | 35,00 |
| 17.07.2025 | 30,55 | 30,88 | 30,31 | 30,37 | -1,27% | 80,00 |
| 16.07.2025 | 30,51 | 31,21 | 30,51 | 30,76 | 0,39% | - |
| 15.07.2025 | 30,62 | 30,98 | 30,62 | 30,64 | -0,65% | - |
| 14.07.2025 | 30,51 | 30,99 | 30,51 | 30,84 | 0,13% | 158,00 |
| 11.07.2025 | 30,41 | 30,81 | 30,31 | 30,80 | 0,49% | - |
| 10.07.2025 | 30,41 | 31,08 | 30,41 | 30,65 | -0,36% | - |
| 09.07.2025 | 30,73 | 31,13 | 30,65 | 30,76 | -0,74% | - |
| 08.07.2025 | 30,52 | 31,19 | 30,52 | 30,99 | 0,81% | - |
| 07.07.2025 | 31,09 | 31,42 | 30,74 | 30,74 | -0,87% | 122,00 |
| 04.07.2025 | 30,96 | 31,01 | 30,91 | 31,01 | -0,32% | - |
| 03.07.2025 | 30,91 | 31,40 | 30,91 | 31,11 | 0,39% | 4,00 |
| 02.07.2025 | 30,74 | 31,37 | 30,74 | 30,99 | 0,29% | 100,00 |
| 01.07.2025 | 30,47 | 31,18 | 30,45 | 30,90 | 0,78% | - |
| 30.06.2025 | 30,66 | 30,66 | 30,23 | 30,66 | -0,42% | - |
| 27.06.2025 | 30,64 | 31,01 | 30,30 | 30,79 | 0,23% | 1.200,00 |
| 26.06.2025 | 30,77 | 30,77 | 30,35 | 30,72 | 1,15% | 833,00 |
| 25.06.2025 | 31,39 | 31,39 | 30,37 | 30,37 | -3,98% | - |
| 24.06.2025 | 31,70 | 31,76 | 31,59 | 31,63 | -0,38% | - |
| 23.06.2025 | 31,21 | 31,75 | 31,21 | 31,75 | 0,70% | - |
| 20.06.2025 | 31,13 | 31,70 | 31,13 | 31,53 | 1,61% | - |
| 19.06.2025 | 31,31 | 31,77 | 31,03 | 31,03 | -1,74% | 28,00 |
| 18.06.2025 | 31,11 | 31,66 | 31,11 | 31,58 | 0,67% | 6,00 |
| 17.06.2025 | 31,01 | 31,38 | 30,88 | 31,37 | 0,74% | 230,00 |
| 16.06.2025 | 31,48 | 31,50 | 31,14 | 31,14 | -0,64% | 35,00 |
| 13.06.2025 | 31,06 | 31,83 | 31,06 | 31,34 | -0,73% | 10,00 |
| 12.06.2025 | 31,19 | 31,57 | 31,18 | 31,57 | -0,03% | - |
| 11.06.2025 | 32,02 | 32,27 | 31,58 | 31,58 | -2,17% | - |
| 10.06.2025 | 32,12 | 32,56 | 32,12 | 32,28 | -0,92% | 30,00 |
| 09.06.2025 | 32,29 | 32,59 | 32,20 | 32,58 | 0,96% | 100,00 |
| 06.06.2025 | 31,40 | 32,27 | 31,40 | 32,27 | 2,54% | - |
| 05.06.2025 | 31,51 | 31,99 | 31,29 | 31,47 | -0,94% | 200,00 |
| 04.06.2025 | 31,40 | 31,77 | 31,40 | 31,77 | 0,73% | - |
| 03.06.2025 | 31,54 | 31,71 | 31,49 | 31,54 | 0,48% | - |
| 02.06.2025 | 31,41 | 31,41 | 30,88 | 31,39 | 0,51% | - |
| 30.05.2025 | 31,32 | 31,53 | 31,11 | 31,23 | -0,45% | 18,00 |
| 29.05.2025 | 31,66 | 31,66 | 31,31 | 31,37 | 0,51% | - |
| 28.05.2025 | 30,51 | 31,32 | 30,51 | 31,21 | 1,69% | - |
| 27.05.2025 | 30,22 | 30,99 | 30,08 | 30,69 | 1,39% | 50,00 |
| 26.05.2025 | 30,12 | 30,28 | 30,12 | 30,27 | 1,24% | 130,00 |
| 23.05.2025 | 30,01 | 30,01 | 29,72 | 29,90 | -1,58% | - |
| 22.05.2025 | 30,04 | 30,42 | 30,00 | 30,38 | 0,16% | 35,00 |
| 21.05.2025 | 31,40 | 31,40 | 30,33 | 30,33 | -3,68% | - |
| 20.05.2025 | 31,45 | 31,73 | 31,45 | 31,49 | -1,01% | - |
| 19.05.2025 | 31,50 | 31,86 | 31,49 | 31,81 | -0,69% | 31,00 |
| 16.05.2025 | 31,33 | 32,03 | 31,33 | 32,03 | 1,55% | - |
| 15.05.2025 | 31,10 | 31,54 | 31,10 | 31,54 | 0,96% | - |
| 14.05.2025 | 31,28 | 31,28 | 30,90 | 31,24 | -1,01% | - |
| 13.05.2025 | 31,51 | 31,64 | 31,12 | 31,56 | -0,97% | 160,00 |
| 12.05.2025 | 30,99 | 32,22 | 30,99 | 31,87 | 3,98% | 38,00 |
| 09.05.2025 | 29,85 | 30,65 | 29,85 | 30,65 | 1,76% | - |
| 08.05.2025 | 29,43 | 30,26 | 29,43 | 30,12 | 2,03% | 20,00 |
| 07.05.2025 | 29,12 | 29,56 | 29,12 | 29,52 | 1,23% | - |
| 06.05.2025 | 29,51 | 29,51 | 29,05 | 29,16 | -2,08% | - |
| 05.05.2025 | 29,75 | 30,03 | 29,66 | 29,78 | -0,40% | - |
| 02.05.2025 | 28,90 | 29,97 | 28,77 | 29,90 | 2,86% | 269,00 |
| 30.04.2025 | 28,43 | 29,07 | 28,30 | 29,07 | 1,04% | - |
| 29.04.2025 | 28,76 | 28,79 | 28,53 | 28,77 | 0,14% | - |
| 28.04.2025 | 28,47 | 29,16 | 28,47 | 28,73 | -0,42% | 80,00 |
| 25.04.2025 | 28,95 | 29,09 | 28,80 | 28,85 | -0,59% | - |
| 24.04.2025 | 28,43 | 29,02 | 28,42 | 29,02 | 0,73% | - |
| 23.04.2025 | 28,68 | 29,16 | 28,68 | 28,81 | 1,16% | 19,00 |
| 22.04.2025 | 28,27 | 28,48 | 28,13 | 28,48 | -2,16% | 35,00 |
| 17.04.2025 | 28,50 | 29,19 | 28,50 | 29,11 | 2,50% | 19,00 |
| 16.04.2025 | 27,99 | 28,67 | 27,99 | 28,40 | -0,98% | - |
| 15.04.2025 | 27,95 | 28,68 | 27,95 | 28,68 | 1,41% | 64,00 |
| 14.04.2025 | 27,73 | 28,35 | 27,73 | 28,28 | 2,46% | 330,00 |
| 11.04.2025 | 27,51 | 27,71 | 26,77 | 27,60 | 0,51% | 135,00 |
| 10.04.2025 | 29,35 | 29,35 | 26,93 | 27,46 | -6,31% | 2.575,00 |
| 09.04.2025 | 26,45 | 29,31 | 26,40 | 29,31 | 7,28% | - |
| 08.04.2025 | 29,08 | 29,76 | 27,32 | 27,32 | -5,86% | 150,00 |
| 07.04.2025 | 28,80 | 29,75 | 28,40 | 29,02 | -3,23% | 250,00 |
| 04.04.2025 | 30,76 | 30,76 | 29,55 | 29,99 | -3,26% | - |
| 03.04.2025 | 32,01 | 32,59 | 31,00 | 31,00 | -6,85% | 70,00 |
| 02.04.2025 | 33,19 | 33,36 | 32,97 | 33,28 | -0,69% | - |
| 01.04.2025 | 32,99 | 33,88 | 32,99 | 33,51 | 0,51% | - |
| 31.03.2025 | 32,50 | 33,34 | 32,50 | 33,34 | 1,65% | - |
| 28.03.2025 | 32,73 | 32,80 | 32,52 | 32,80 | 0,18% | - |
| 27.03.2025 | 32,91 | 33,09 | 32,74 | 32,74 | -0,49% | - |
| 26.03.2025 | 32,13 | 32,90 | 32,13 | 32,90 | 2,40% | - |
| 25.03.2025 | 31,83 | 32,13 | 31,63 | 32,13 | 0,94% | - |
| 24.03.2025 | 31,53 | 31,83 | 31,50 | 31,83 | 1,47% | - |
| 21.03.2025 | 32,35 | 32,35 | 31,37 | 31,37 | -2,88% | - |
| 20.03.2025 | 32,42 | 32,61 | 32,30 | 32,30 | -0,06% | - |
| 19.03.2025 | 32,43 | 32,52 | 32,30 | 32,32 | -0,03% | - |
| 18.03.2025 | 32,68 | 32,84 | 32,33 | 32,33 | -1,19% | 31,00 |
| 17.03.2025 | 32,39 | 32,72 | 32,39 | 32,72 | 0,68% | - |
| 14.03.2025 | 32,59 | 32,59 | 32,26 | 32,50 | 1,06% | 555,00 |
| 13.03.2025 | 33,22 | 33,30 | 32,16 | 32,16 | -3,10% | 340,00 |
| 12.03.2025 | 33,36 | 33,36 | 32,97 | 33,19 | -0,15% | 36,00 |