33,510€
0,40%
Echtzeit-Aktienkurs STAG Industrial Inc.
Bid:
Ask:
Aktienkurse zur STAG Industrial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 33,49 | 33,69 | 33,26 | 33,51 | 0,40% | - |
| 15.05.2024 | 33,08 | 33,68 | 32,88 | 33,38 | 1,47% | - |
| 14.05.2024 | 32,76 | 33,11 | 32,57 | 32,89 | 0,37% | 10,00 |
| 13.05.2024 | 33,16 | 33,18 | 32,70 | 32,77 | -0,32% | - |
| 10.05.2024 | 33,13 | 33,30 | 32,67 | 32,88 | -0,59% | - |
| 09.05.2024 | 32,84 | 33,10 | 32,36 | 33,07 | 1,15% | - |
| 08.05.2024 | 32,96 | 33,24 | 32,45 | 32,70 | -0,92% | - |
| 07.05.2024 | 32,49 | 33,10 | 32,03 | 33,00 | 1,90% | 10,00 |
| 06.05.2024 | 32,72 | 33,13 | 32,20 | 32,39 | -0,80% | - |
| 03.05.2024 | 32,92 | 33,35 | 32,58 | 32,65 | 0,09% | - |
| 02.05.2024 | 32,24 | 33,00 | 32,24 | 32,62 | 1,13% | - |
| 30.04.2024 | 32,32 | 32,64 | 31,98 | 32,25 | -0,26% | - |
| 29.04.2024 | 32,43 | 32,59 | 32,11 | 32,34 | -0,22% | - |
| 26.04.2024 | 32,24 | 32,69 | 32,11 | 32,41 | 0,98% | - |
| 25.04.2024 | 32,42 | 32,71 | 31,91 | 32,09 | -0,94% | 200,00 |
| 24.04.2024 | 33,09 | 33,24 | 32,38 | 32,40 | -2,07% | 10,00 |
| 23.04.2024 | 33,25 | 33,41 | 32,88 | 33,08 | -0,29% | - |
| 22.04.2024 | 32,89 | 33,20 | 32,59 | 33,18 | 1,24% | - |
| 19.04.2024 | 32,51 | 32,83 | 31,93 | 32,77 | 1,10% | 65,00 |
| 18.04.2024 | 32,78 | 32,94 | 32,04 | 32,42 | -0,70% | 20,00 |
| 17.04.2024 | 33,86 | 33,86 | 32,31 | 32,65 | -2,81% | - |
| 16.04.2024 | 34,04 | 34,38 | 33,53 | 33,59 | -1,77% | 110,00 |
| 15.04.2024 | 34,67 | 35,31 | 33,98 | 34,20 | -1,79% | 40,00 |
| 12.04.2024 | 34,86 | 35,13 | 34,62 | 34,82 | -0,16% | 47,00 |
| 11.04.2024 | 34,61 | 35,01 | 34,26 | 34,88 | 0,53% | - |
| 10.04.2024 | 35,06 | 35,42 | 34,28 | 34,69 | -1,48% | - |
| 09.04.2024 | 35,13 | 35,36 | 34,89 | 35,21 | 0,50% | - |
| 08.04.2024 | 34,52 | 35,19 | 34,52 | 35,04 | 1,51% | - |
| 05.04.2024 | 34,40 | 34,63 | 34,24 | 34,52 | 0,63% | 75,00 |
| 04.04.2024 | 34,48 | 35,03 | 34,21 | 34,30 | -0,78% | - |
| 03.04.2024 | 34,58 | 34,70 | 34,32 | 34,57 | -0,20% | 5,00 |
| 02.04.2024 | 35,21 | 35,40 | 34,24 | 34,64 | -2,83% | 410,00 |
| 28.03.2024 | 35,23 | 35,78 | 35,08 | 35,65 | 1,49% | - |
| 27.03.2024 | 35,10 | 35,33 | 34,65 | 35,13 | 1,15% | - |
| 26.03.2024 | 34,98 | 35,08 | 34,68 | 34,73 | -0,71% | 63,00 |
| 25.03.2024 | 35,18 | 35,43 | 34,90 | 34,98 | -1,06% | - |
| 22.03.2024 | 35,25 | 35,50 | 35,10 | 35,35 | 0,35% | - |
| 21.03.2024 | 34,68 | 35,30 | 34,63 | 35,23 | 1,88% | 100,00 |
| 20.03.2024 | 34,18 | 34,68 | 33,90 | 34,58 | 1,47% | - |
| 19.03.2024 | 34,10 | 34,38 | 33,93 | 34,08 | -0,22% | - |
| 18.03.2024 | 34,23 | 34,58 | 34,08 | 34,15 | 0,00% | 50,00 |
| 15.03.2024 | 34,28 | 34,38 | 33,90 | 34,15 | -0,44% | 27,00 |
| 14.03.2024 | 34,48 | 35,08 | 33,93 | 34,30 | -1,22% | - |
| 13.03.2024 | 34,83 | 35,05 | 34,60 | 34,73 | -0,14% | 355,00 |
| 12.03.2024 | 34,88 | 34,98 | 34,53 | 34,78 | -0,29% | - |
| 11.03.2024 | 34,73 | 34,90 | 34,23 | 34,88 | 1,01% | - |
| 08.03.2024 | 33,80 | 34,60 | 33,60 | 34,53 | 2,14% | 257,00 |
| 07.03.2024 | 34,28 | 34,68 | 33,60 | 33,80 | -1,31% | - |
| 06.03.2024 | 34,20 | 34,43 | 33,90 | 34,25 | -0,80% | - |
| 05.03.2024 | 34,43 | 34,60 | 34,03 | 34,53 | 0,29% | - |
| 04.03.2024 | 34,58 | 34,78 | 33,90 | 34,43 | -0,72% | - |
| 01.03.2024 | 34,53 | 34,73 | 33,90 | 34,68 | 0,80% | 48,00 |
| 29.02.2024 | 34,25 | 34,73 | 34,13 | 34,40 | 0,36% | - |
| 28.02.2024 | 34,58 | 34,58 | 34,03 | 34,28 | -0,36% | 161,00 |
| 27.02.2024 | 34,83 | 35,20 | 34,23 | 34,40 | -1,43% | - |
| 26.02.2024 | 35,35 | 35,43 | 34,53 | 34,90 | -1,41% | - |
| 23.02.2024 | 35,78 | 35,85 | 35,38 | 35,40 | -0,98% | - |
| 22.02.2024 | 35,68 | 35,80 | 35,33 | 35,75 | 0,63% | - |
| 21.02.2024 | 35,78 | 35,95 | 35,43 | 35,53 | -0,84% | - |
| 20.02.2024 | 35,93 | 36,33 | 35,63 | 35,83 | -0,28% | - |
| 19.02.2024 | 36,25 | 36,35 | 35,83 | 35,93 | -1,10% | - |
| 16.02.2024 | 36,23 | 36,48 | 35,75 | 36,33 | 0,21% | - |
| 15.02.2024 | 35,65 | 36,33 | 35,30 | 36,25 | 1,90% | - |
| 14.02.2024 | 34,98 | 35,85 | 34,53 | 35,58 | 1,72% | - |
| 13.02.2024 | 34,83 | 35,03 | 33,78 | 34,98 | 0,43% | 10,00 |
| 12.02.2024 | 34,85 | 35,20 | 34,48 | 34,83 | -0,07% | 30,00 |
| 09.02.2024 | 34,95 | 35,03 | 34,58 | 34,85 | 0,07% | 140,00 |
| 08.02.2024 | 34,33 | 35,08 | 33,53 | 34,83 | 1,60% | - |
| 07.02.2024 | 34,98 | 35,03 | 34,20 | 34,28 | -1,51% | - |
| 06.02.2024 | 34,40 | 34,98 | 34,13 | 34,80 | 0,72% | - |
| 05.02.2024 | 34,83 | 34,98 | 34,15 | 34,55 | -0,65% | 141,00 |
| 02.02.2024 | 34,70 | 35,03 | 34,03 | 34,78 | 0,43% | 25,00 |
| 01.02.2024 | 34,18 | 35,05 | 33,83 | 34,63 | 1,39% | 150,00 |
| 31.01.2024 | 34,68 | 34,88 | 34,03 | 34,15 | -1,51% | 300,00 |
| 30.01.2024 | 35,28 | 35,50 | 34,58 | 34,68 | -1,63% | 30,00 |
| 29.01.2024 | 34,78 | 35,33 | 34,78 | 35,25 | 0,79% | - |
| 26.01.2024 | 34,85 | 35,08 | 34,58 | 34,98 | 0,29% | - |
| 25.01.2024 | 34,55 | 35,13 | 34,48 | 34,88 | 1,01% | - |
| 24.01.2024 | 35,30 | 35,63 | 34,38 | 34,53 | -1,92% | - |
| 23.01.2024 | 35,58 | 35,90 | 35,13 | 35,20 | -0,91% | 45,00 |
| 22.01.2024 | 34,93 | 35,63 | 34,53 | 35,53 | 1,79% | 124,00 |
| 19.01.2024 | 34,23 | 35,08 | 34,08 | 34,90 | 2,12% | - |
| 18.01.2024 | 34,43 | 34,88 | 33,90 | 34,18 | -1,30% | - |
| 17.01.2024 | 35,13 | 35,15 | 34,18 | 34,63 | -1,28% | - |
| 16.01.2024 | 35,15 | 35,50 | 34,83 | 35,08 | -0,21% | 25,00 |
| 15.01.2024 | 35,08 | 35,33 | 35,03 | 35,15 | 0,07% | 80,00 |
| 12.01.2024 | 34,98 | 35,38 | 34,73 | 35,13 | 0,36% | 19,00 |
| 11.01.2024 | 35,33 | 35,63 | 34,83 | 35,00 | -0,64% | - |
| 10.01.2024 | 35,33 | 35,53 | 34,75 | 35,23 | -0,42% | - |
| 09.01.2024 | 35,63 | 35,83 | 35,08 | 35,38 | -0,63% | - |
| 08.01.2024 | 35,33 | 35,65 | 34,90 | 35,60 | 1,14% | - |
| 05.01.2024 | 35,28 | 35,38 | 34,65 | 35,20 | -0,35% | 150,00 |
| 04.01.2024 | 35,60 | 35,88 | 35,05 | 35,33 | -0,98% | - |
| 03.01.2024 | 36,20 | 36,30 | 35,53 | 35,68 | -1,18% | - |
| 02.01.2024 | 35,40 | 36,28 | 35,40 | 36,10 | 1,98% | 2,00 |
| 29.12.2023 | 35,68 | 35,98 | 35,33 | 35,40 | -0,98% | 6,00 |
| 28.12.2023 | 35,28 | 35,78 | 35,10 | 35,75 | 1,20% | 186,00 |
| 27.12.2023 | 35,28 | 35,73 | 35,08 | 35,33 | 0,07% | 165,00 |
| 22.12.2023 | 35,18 | 35,50 | 34,88 | 35,30 | 0,21% | - |
| 21.12.2023 | 35,15 | 35,33 | 34,88 | 35,23 | 0,21% | 14,00 |