33,495€
0,62%
Echtzeit-Aktienkurs STAG Industrial Inc.
Bid:
Ask:
Aktienkurse zur STAG Industrial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 33,38 | 34,13 | 32,83 | 33,49 | 0,59% | 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 |
| 18.04.2024 | 32,18 | 32,47 | 32,04 | 32,18 | -1,23% | - |
| 17.04.2024 | 33,14 | 33,14 | 32,38 | 32,58 | -2,83% | 73,00 |
| 16.04.2024 | 33,61 | 33,77 | 33,53 | 33,53 | -1,41% | - |
| 15.04.2024 | 34,39 | 34,82 | 34,01 | 34,01 | -1,99% | - |
| 12.04.2024 | 34,40 | 34,93 | 34,40 | 34,70 | -0,29% | - |
| 11.04.2024 | 34,06 | 34,83 | 34,06 | 34,80 | 0,67% | - |
| 10.04.2024 | 34,77 | 34,77 | 34,32 | 34,57 | -1,59% | - |
| 09.04.2024 | 34,61 | 35,13 | 34,61 | 35,13 | 0,34% | - |
| 08.04.2024 | 34,05 | 35,01 | 34,05 | 35,01 | 1,51% | - |
| 05.04.2024 | 33,87 | 34,49 | 33,87 | 34,49 | 0,64% | - |
| 04.04.2024 | 34,08 | 34,73 | 34,08 | 34,27 | -0,49% | - |
| 03.04.2024 | 33,95 | 34,44 | 33,95 | 34,44 | -0,06% | - |
| 02.04.2024 | 34,51 | 34,51 | 34,15 | 34,46 | -1,96% | 1.010,00 |
| 28.03.2024 | 34,95 | 35,50 | 34,95 | 35,15 | 0,57% | 90,00 |
| 27.03.2024 | 34,45 | 35,20 | 34,45 | 34,95 | 1,45% | 938,00 |
| 26.03.2024 | 34,65 | 34,90 | 34,45 | 34,45 | -0,58% | 15,00 |
| 25.03.2024 | 35,05 | 35,60 | 34,65 | 34,65 | -1,28% | 142,00 |
| 22.03.2024 | 35,05 | 35,30 | 35,05 | 35,10 | 0,29% | - |
| 21.03.2024 | 34,40 | 35,15 | 34,40 | 35,00 | 1,89% | - |
| 20.03.2024 | 33,80 | 34,35 | 33,80 | 34,35 | 1,63% | 32,00 |
| 19.03.2024 | 33,95 | 34,00 | 33,80 | 33,80 | -0,29% | - |
| 18.03.2024 | 34,40 | 34,40 | 33,90 | 33,90 | 0,00% | 10,00 |
| 15.03.2024 | 34,05 | 34,05 | 33,90 | 33,90 | -0,29% | - |
| 14.03.2024 | 34,55 | 34,55 | 33,95 | 34,00 | -1,45% | 34,00 |
| 13.03.2024 | 34,55 | 34,85 | 34,50 | 34,50 | 0,00% | 212,00 |
| 12.03.2024 | 34,50 | 34,75 | 34,50 | 34,50 | -0,43% | - |
| 11.03.2024 | 34,00 | 34,70 | 34,00 | 34,65 | 0,43% | - |
| 08.03.2024 | 33,30 | 34,50 | 33,30 | 34,50 | 2,22% | - |
| 07.03.2024 | 33,70 | 34,40 | 33,70 | 33,75 | -1,32% | - |
| 06.03.2024 | 33,65 | 34,20 | 33,65 | 34,20 | 0,15% | - |
| 05.03.2024 | 33,85 | 34,40 | 33,85 | 34,15 | -0,44% | - |
| 04.03.2024 | 35,05 | 35,05 | 34,05 | 34,30 | -0,72% | 9,00 |
| 01.03.2024 | 34,15 | 34,55 | 34,15 | 34,55 | 0,73% | 350,00 |
| 29.02.2024 | 34,15 | 34,60 | 34,15 | 34,30 | -0,29% | 63,00 |
| 28.02.2024 | 33,70 | 34,40 | 33,70 | 34,40 | 0,58% | - |
| 27.02.2024 | 34,35 | 35,00 | 34,20 | 34,20 | -1,87% | - |
| 26.02.2024 | 34,55 | 34,85 | 34,55 | 34,85 | -1,27% | 1,00 |
| 23.02.2024 | 35,30 | 35,60 | 35,30 | 35,30 | -0,98% | - |
| 22.02.2024 | 35,00 | 35,65 | 35,00 | 35,65 | 0,71% | - |
| 21.02.2024 | 35,25 | 35,90 | 35,20 | 35,40 | -0,84% | 251,00 |
| 20.02.2024 | 35,35 | 36,15 | 35,35 | 35,70 | 1,13% | - |
| 19.02.2024 | 35,65 | 36,60 | 35,30 | 35,30 | -2,62% | 80,00 |
| 16.02.2024 | 35,75 | 36,25 | 35,75 | 36,25 | 0,42% | - |
| 15.02.2024 | 35,15 | 36,10 | 35,15 | 36,10 | 1,55% | - |
| 14.02.2024 | 34,45 | 35,55 | 34,45 | 35,55 | 2,30% | 350,00 |
| 13.02.2024 | 34,25 | 34,75 | 34,25 | 34,75 | 0,14% | - |
| 12.02.2024 | 34,25 | 34,85 | 34,25 | 34,70 | 0,00% | - |
| 09.02.2024 | 34,25 | 34,85 | 34,25 | 34,70 | 0,14% | 18,00 |
| 08.02.2024 | 33,75 | 34,90 | 33,75 | 34,65 | 1,46% | - |
| 07.02.2024 | 34,35 | 34,50 | 34,15 | 34,15 | -1,87% | - |
| 06.02.2024 | 33,80 | 34,80 | 33,80 | 34,80 | 1,31% | - |
| 05.02.2024 | 34,30 | 35,40 | 34,25 | 34,35 | -1,15% | 90,00 |
| 02.02.2024 | 34,20 | 34,75 | 34,05 | 34,75 | 0,58% | - |
| 01.02.2024 | 33,70 | 34,95 | 33,70 | 34,55 | 1,32% | 30,00 |
| 31.01.2024 | 34,15 | 34,50 | 34,10 | 34,10 | -1,16% | - |
| 30.01.2024 | 34,60 | 34,75 | 34,50 | 34,50 | -1,71% | 60,00 |
| 29.01.2024 | 34,80 | 35,20 | 34,80 | 35,10 | 0,72% | - |
| 26.01.2024 | 34,25 | 34,85 | 34,25 | 34,85 | 0,29% | - |
| 25.01.2024 | 34,00 | 34,85 | 34,00 | 34,75 | 1,31% | - |
| 24.01.2024 | 34,75 | 34,75 | 34,30 | 34,30 | -2,28% | - |
| 23.01.2024 | 34,90 | 35,30 | 34,90 | 35,10 | -0,85% | - |
| 22.01.2024 | 34,10 | 35,45 | 34,10 | 35,40 | 1,87% | - |
| 19.01.2024 | 33,70 | 34,80 | 33,70 | 34,75 | 1,76% | 90,00 |
| 18.01.2024 | 33,85 | 34,15 | 33,85 | 34,15 | -0,58% | - |
| 17.01.2024 | 34,50 | 34,60 | 34,10 | 34,35 | -1,72% | - |
| 16.01.2024 | 34,80 | 35,20 | 34,80 | 34,95 | 0,72% | 37,00 |
| 15.01.2024 | 34,60 | 35,55 | 34,55 | 34,70 | -1,00% | 1,00 |
| 12.01.2024 | 34,40 | 35,05 | 34,35 | 35,05 | 0,72% | - |
| 11.01.2024 | 34,80 | 35,45 | 34,80 | 34,80 | -0,85% | 50,00 |
| 10.01.2024 | 35,80 | 35,80 | 34,75 | 35,10 | -0,28% | 10,00 |
| 09.01.2024 | 35,05 | 35,30 | 35,05 | 35,20 | -0,85% | - |
| 08.01.2024 | 34,50 | 35,50 | 34,50 | 35,50 | 1,00% | - |
| 05.01.2024 | 34,95 | 35,15 | 34,95 | 35,15 | 0,00% | 23,00 |
| 04.01.2024 | 35,10 | 35,30 | 35,00 | 35,15 | -0,85% | - |
| 03.01.2024 | 35,55 | 35,85 | 35,45 | 35,45 | -1,53% | - |
| 02.01.2024 | 36,15 | 36,15 | 35,80 | 36,00 | -1,10% | 13,00 |
| 29.12.2023 | 35,25 | 36,40 | 35,25 | 36,40 | 2,25% | 1,00 |
| 28.12.2023 | 34,70 | 35,60 | 34,70 | 35,60 | 0,99% | - |
| 27.12.2023 | 34,90 | 35,25 | 34,90 | 35,25 | 0,14% | - |
| 22.12.2023 | 34,60 | 35,35 | 34,60 | 35,20 | 0,28% | - |
| 21.12.2023 | 34,85 | 35,50 | 34,55 | 35,10 | 0,29% | 141,00 |