33,100€
1,22%
Echtzeit-Aktienkurs STAG Industrial Inc.
Bid:
Ask:
Aktienkurse zur STAG Industrial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 32,58 | 32,92 | 32,25 | 32,92 | 0,46% | - |
| 06.03.2026 | 33,28 | 33,28 | 32,58 | 32,77 | -2,24% | - |
| 05.03.2026 | 33,57 | 33,57 | 33,47 | 33,52 | -0,83% | - |
| 04.03.2026 | 33,46 | 33,80 | 33,37 | 33,80 | -0,09% | - |
| 03.03.2026 | 33,30 | 33,83 | 33,30 | 33,83 | -0,09% | - |
| 02.03.2026 | 33,30 | 33,86 | 33,30 | 33,86 | 2,27% | 57,00 |
| 27.02.2026 | 33,01 | 33,53 | 33,01 | 33,11 | -0,30% | 197,00 |
| 26.02.2026 | 32,58 | 33,21 | 32,58 | 33,21 | 1,90% | 7,00 |
| 25.02.2026 | 32,53 | 32,86 | 32,53 | 32,59 | -0,58% | - |
| 24.02.2026 | 33,07 | 33,07 | 32,69 | 32,78 | -1,35% | - |
| 23.02.2026 | 32,81 | 33,29 | 32,81 | 33,23 | -0,48% | - |
| 20.02.2026 | 32,46 | 33,39 | 32,46 | 33,39 | 2,14% | 158,00 |
| 19.02.2026 | 32,08 | 32,69 | 32,08 | 32,69 | 0,80% | - |
| 18.02.2026 | 32,11 | 32,43 | 32,11 | 32,43 | 0,53% | - |
| 17.02.2026 | 31,77 | 32,35 | 31,77 | 32,26 | 1,38% | - |
| 16.02.2026 | 31,82 | 31,86 | 31,82 | 31,82 | -0,22% | - |
| 13.02.2026 | 31,09 | 32,16 | 31,09 | 31,89 | 1,14% | - |
| 12.02.2026 | 32,83 | 33,18 | 31,29 | 31,53 | -4,13% | 350,00 |
| 11.02.2026 | 32,84 | 33,10 | 32,84 | 32,89 | -0,66% | - |
| 10.02.2026 | 32,63 | 33,15 | 32,63 | 33,11 | 0,88% | - |
| 09.02.2026 | 33,54 | 33,54 | 32,78 | 32,82 | -1,11% | 3,00 |
| 06.02.2026 | 33,50 | 33,56 | 33,00 | 33,19 | -0,48% | 3,00 |
| 05.02.2026 | 32,80 | 33,53 | 32,80 | 33,35 | 1,00% | 260,00 |
| 04.02.2026 | 32,29 | 33,02 | 32,29 | 33,02 | 1,79% | 61,00 |
| 03.02.2026 | 31,44 | 32,44 | 31,44 | 32,44 | 2,46% | - |
| 02.02.2026 | 31,24 | 31,87 | 31,24 | 31,66 | 0,54% | 113,00 |
| 30.01.2026 | 30,76 | 31,49 | 30,76 | 31,49 | 1,61% | - |
| 29.01.2026 | 30,75 | 31,21 | 30,59 | 30,99 | 1,14% | 20,00 |
| 28.01.2026 | 30,71 | 31,20 | 30,64 | 30,64 | -0,36% | - |
| 27.01.2026 | 30,71 | 30,85 | 30,64 | 30,75 | -0,19% | - |
| 26.01.2026 | 30,71 | 30,84 | 30,71 | 30,81 | -0,23% | - |
| 23.01.2026 | 31,21 | 31,21 | 30,81 | 30,88 | -1,06% | 350,00 |
| 22.01.2026 | 31,59 | 31,81 | 31,21 | 31,21 | -1,64% | - |
| 21.01.2026 | 31,62 | 32,08 | 31,62 | 31,73 | -0,16% | - |
| 20.01.2026 | 31,51 | 31,92 | 31,51 | 31,78 | 0,41% | - |
| 19.01.2026 | 31,74 | 31,74 | 31,65 | 31,65 | -2,65% | - |
| 16.01.2026 | 31,98 | 32,51 | 31,98 | 32,51 | 1,25% | - |
| 15.01.2026 | 32,04 | 32,70 | 31,90 | 32,11 | -0,68% | 200,00 |
| 14.01.2026 | 31,77 | 32,49 | 31,77 | 32,33 | 0,25% | 15,00 |
| 13.01.2026 | 32,26 | 32,42 | 31,92 | 32,25 | -0,83% | - |
| 12.01.2026 | 32,47 | 32,52 | 32,29 | 32,52 | -0,06% | 57,00 |
| 09.01.2026 | 32,27 | 32,81 | 32,19 | 32,54 | 0,18% | 60,00 |
| 08.01.2026 | 31,76 | 32,58 | 31,76 | 32,48 | 1,25% | - |
| 07.01.2026 | 31,59 | 32,21 | 31,59 | 32,08 | 0,79% | 18,00 |
| 06.01.2026 | 31,74 | 31,83 | 31,24 | 31,83 | 1,14% | 21,00 |
| 05.01.2026 | 31,33 | 31,74 | 31,33 | 31,47 | 0,25% | 160,00 |
| 02.01.2026 | 31,08 | 31,53 | 31,04 | 31,39 | -1,69% | 24,00 |
| 30.12.2025 | 31,20 | 31,93 | 31,20 | 31,93 | 1,59% | 100,00 |
| 29.12.2025 | 31,32 | 31,66 | 31,27 | 31,43 | 0,61% | 16,00 |