33,350€
0,45%
Echtzeit-Aktienkurs STAG Industrial Inc.
Bid:
Ask:
Aktienkurse zur STAG Industrial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 33,80 | 33,80 | 33,00 | 33,20 | -2,06% | - |
| 29.07.2026 | 35,40 | 35,40 | 33,90 | 33,90 | -4,78% | - |
| 28.07.2026 | 35,50 | 35,60 | 35,40 | 35,60 | 0,00% | 1,00 |
| 27.07.2026 | 36,30 | 36,30 | 35,60 | 35,60 | -1,11% | - |
| 24.07.2026 | 35,30 | 36,20 | 35,30 | 36,00 | 1,69% | - |
| 23.07.2026 | 35,70 | 35,90 | 35,40 | 35,40 | -1,67% | - |
| 22.07.2026 | 35,50 | 36,40 | 35,50 | 36,00 | -1,10% | - |
| 21.07.2026 | 36,40 | 36,60 | 36,40 | 36,40 | 0,00% | - |
| 20.07.2026 | 36,10 | 36,60 | 36,10 | 36,40 | 0,28% | 200,00 |
| 17.07.2026 | 36,30 | 37,10 | 36,20 | 36,30 | -0,82% | 26,00 |
| 16.07.2026 | 34,50 | 36,60 | 34,50 | 36,60 | 5,78% | - |
| 15.07.2026 | 34,00 | 34,80 | 34,00 | 34,60 | 1,17% | - |
| 14.07.2026 | 34,00 | 34,20 | 34,00 | 34,20 | 0,00% | - |
| 13.07.2026 | 33,80 | 34,30 | 33,80 | 34,20 | 0,59% | - |
| 10.07.2026 | 33,80 | 34,00 | 33,80 | 34,00 | 0,29% | - |
| 09.07.2026 | 33,60 | 34,00 | 33,60 | 33,90 | 0,89% | - |
| 08.07.2026 | 33,90 | 33,90 | 33,60 | 33,60 | -1,47% | - |
| 07.07.2026 | 34,10 | 34,60 | 34,10 | 34,10 | 0,29% | - |
| 06.07.2026 | 34,10 | 34,10 | 34,00 | 34,00 | 0,29% | 10,00 |
| 03.07.2026 | 34,00 | 34,00 | 33,90 | 33,90 | 0,00% | - |
| 02.07.2026 | 33,40 | 34,00 | 33,40 | 33,90 | 0,89% | 30,00 |
| 01.07.2026 | 33,00 | 33,80 | 33,00 | 33,60 | 0,90% | - |
| 30.06.2026 | 33,80 | 33,80 | 33,30 | 33,30 | -2,35% | - |
| 29.06.2026 | 34,50 | 34,50 | 33,80 | 34,10 | -0,87% | - |
| 26.06.2026 | 34,00 | 34,40 | 34,00 | 34,40 | 0,58% | - |
| 25.06.2026 | 34,10 | 34,80 | 33,80 | 34,20 | 0,00% | 77,00 |
| 24.06.2026 | 33,90 | 34,20 | 33,90 | 34,20 | 0,88% | - |
| 23.06.2026 | 33,40 | 34,00 | 33,40 | 33,90 | 0,89% | - |
| 22.06.2026 | 32,60 | 33,70 | 32,60 | 33,60 | 3,38% | - |
| 19.06.2026 | 32,70 | 32,70 | 32,50 | 32,50 | -0,61% | - |
| 18.06.2026 | 32,20 | 32,80 | 32,20 | 32,70 | 1,55% | 9,00 |
| 17.06.2026 | 32,80 | 32,80 | 32,20 | 32,20 | -2,13% | - |
| 16.06.2026 | 33,20 | 33,20 | 32,90 | 32,90 | -0,60% | - |
| 15.06.2026 | 32,50 | 33,10 | 32,50 | 33,10 | -0,60% | - |
| 12.06.2026 | 32,60 | 33,30 | 32,60 | 33,30 | 1,83% | - |
| 11.06.2026 | 33,00 | 33,00 | 32,70 | 32,70 | -0,61% | - |
| 10.06.2026 | 32,60 | 33,30 | 32,60 | 32,90 | 0,61% | 31,00 |
| 09.06.2026 | 32,10 | 33,00 | 32,10 | 32,70 | 2,19% | 60,00 |
| 08.06.2026 | 32,50 | 32,50 | 31,70 | 32,00 | -0,62% | 297,00 |
| 05.06.2026 | 31,60 | 32,40 | 31,60 | 32,20 | 2,55% | - |
| 04.06.2026 | 31,30 | 31,60 | 31,30 | 31,40 | 0,00% | - |
| 03.06.2026 | 31,20 | 31,40 | 31,20 | 31,40 | 0,32% | 152,00 |
| 02.06.2026 | 31,30 | 31,40 | 31,20 | 31,30 | -0,32% | 555,00 |
| 01.06.2026 | 32,30 | 32,30 | 31,40 | 31,40 | -3,09% | 85,00 |
| 29.05.2026 | 32,40 | 32,50 | 32,40 | 32,40 | 0,00% | - |
| 28.05.2026 | 32,70 | 32,70 | 32,40 | 32,40 | -1,52% | - |
| 27.05.2026 | 32,90 | 33,00 | 32,90 | 32,90 | -0,30% | - |
| 26.05.2026 | 32,80 | 33,00 | 32,60 | 33,00 | 0,61% | - |
| 25.05.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 0,31% | - |
| 22.05.2026 | 33,20 | 33,20 | 32,50 | 32,70 | -0,61% | 400,00 |
| 21.05.2026 | 32,70 | 32,90 | 32,60 | 32,90 | 0,30% | 350,00 |
| 20.05.2026 | 32,50 | 32,80 | 32,30 | 32,80 | 1,23% | - |
| 19.05.2026 | 32,70 | 32,70 | 32,40 | 32,40 | -0,61% | 137,00 |
| 18.05.2026 | 32,30 | 33,00 | 32,30 | 32,60 | 0,93% | 950,00 |
| 15.05.2026 | 32,30 | 32,40 | 32,30 | 32,30 | -1,22% | 9,00 |
| 14.05.2026 | 32,60 | 33,30 | 32,60 | 32,70 | 0,31% | 45,00 |
| 13.05.2026 | 32,70 | 32,70 | 32,60 | 32,60 | -0,61% | - |
| 12.05.2026 | 32,50 | 32,80 | 32,50 | 32,80 | 0,92% | 100,00 |
| 11.05.2026 | 32,70 | 32,90 | 32,50 | 32,50 | -1,22% | 200,00 |
| 08.05.2026 | 32,60 | 33,20 | 32,60 | 32,90 | 0,61% | - |
| 07.05.2026 | 32,60 | 32,70 | 32,40 | 32,70 | -0,30% | - |
| 06.05.2026 | 32,20 | 32,80 | 32,20 | 32,80 | 0,92% | 300,00 |
| 05.05.2026 | 32,10 | 33,30 | 32,10 | 32,50 | 1,25% | 324,00 |
| 04.05.2026 | 32,90 | 33,20 | 32,00 | 32,10 | -2,13% | 260,00 |
| 30.04.2026 | 31,90 | 32,80 | 31,90 | 32,80 | 0,61% | 68,00 |
| 29.04.2026 | 33,60 | 33,60 | 32,60 | 32,60 | -3,26% | - |
| 28.04.2026 | 33,40 | 33,90 | 33,40 | 33,70 | 0,30% | - |
| 27.04.2026 | 32,80 | 33,60 | 32,80 | 33,60 | 1,82% | - |
| 24.04.2026 | 33,90 | 33,90 | 33,00 | 33,00 | -1,49% | 10,00 |
| 23.04.2026 | 32,80 | 33,50 | 32,80 | 33,50 | 0,90% | - |
| 22.04.2026 | 33,30 | 33,30 | 33,10 | 33,20 | -0,90% | - |
| 21.04.2026 | 33,70 | 33,80 | 33,20 | 33,50 | -0,59% | - |
| 20.04.2026 | 33,30 | 33,70 | 33,30 | 33,70 | -0,30% | - |
| 17.04.2026 | 32,50 | 33,80 | 32,50 | 33,80 | 3,05% | - |
| 16.04.2026 | 32,20 | 32,80 | 32,20 | 32,80 | 0,92% | - |
| 15.04.2026 | 32,50 | 32,60 | 32,50 | 32,50 | -0,31% | - |
| 14.04.2026 | 32,10 | 32,60 | 31,90 | 32,60 | 0,93% | - |
| 13.04.2026 | 32,70 | 32,70 | 32,10 | 32,30 | -0,62% | 46,00 |
| 10.04.2026 | 32,30 | 32,50 | 32,20 | 32,50 | 0,62% | - |
| 09.04.2026 | 32,30 | 32,60 | 32,30 | 32,30 | -0,92% | - |
| 08.04.2026 | 32,30 | 32,60 | 32,10 | 32,60 | 1,56% | 505,00 |
| 07.04.2026 | 31,10 | 32,10 | 31,10 | 32,10 | 1,87% | 980,00 |
| 02.04.2026 | 30,91 | 31,51 | 30,91 | 31,51 | 0,80% | - |
| 01.04.2026 | 31,56 | 31,56 | 30,91 | 31,26 | 0,48% | 101,00 |
| 31.03.2026 | 31,17 | 31,24 | 30,89 | 31,11 | -1,05% | - |
| 30.03.2026 | 31,39 | 31,75 | 31,37 | 31,44 | 0,61% | 10,00 |
| 27.03.2026 | 31,51 | 31,51 | 31,25 | 31,25 | -0,67% | 205,00 |
| 26.03.2026 | 30,96 | 31,46 | 30,96 | 31,46 | 1,32% | - |
| 25.03.2026 | 31,32 | 31,32 | 30,96 | 31,05 | -0,67% | - |
| 24.03.2026 | 31,86 | 31,86 | 31,26 | 31,26 | -1,64% | - |
| 23.03.2026 | 31,40 | 32,30 | 31,20 | 31,78 | 0,51% | 213,00 |
| 20.03.2026 | 32,29 | 32,29 | 31,62 | 31,62 | -2,07% | - |
| 19.03.2026 | 33,17 | 33,17 | 32,29 | 32,29 | -2,56% | 112,00 |
| 18.03.2026 | 33,57 | 33,57 | 33,04 | 33,14 | -0,78% | - |
| 17.03.2026 | 32,79 | 33,58 | 32,79 | 33,40 | 0,63% | - |
| 16.03.2026 | 33,45 | 33,50 | 33,19 | 33,19 | -0,09% | - |
| 13.03.2026 | 33,01 | 33,41 | 33,01 | 33,22 | 0,64% | - |
| 12.03.2026 | 32,84 | 33,02 | 32,70 | 33,01 | -0,03% | 100,00 |
| 11.03.2026 | 33,11 | 33,11 | 32,61 | 33,02 | 0,15% | 50,00 |
| 10.03.2026 | 33,17 | 33,17 | 32,82 | 32,97 | 0,15% | 6,00 |