34,770€
0,52%
Echtzeit-Aktienkurs STAG Industrial Inc.
Bid:
Ask:
Aktienkurse zur STAG Industrial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 34,59 | 35,02 | 34,46 | 34,78 | 0,53% | - |
| 21.11.2024 | 34,14 | 34,80 | 34,12 | 34,59 | 1,38% | 13,00 |
| 20.11.2024 | 34,28 | 34,80 | 33,88 | 34,12 | -0,48% | 42,00 |
| 19.11.2024 | 34,56 | 34,56 | 34,05 | 34,29 | -0,06% | 400,00 |
| 18.11.2024 | 34,28 | 34,49 | 34,12 | 34,31 | 0,09% | - |
| 15.11.2024 | 34,41 | 34,54 | 33,93 | 34,28 | -0,41% | 160,00 |
| 14.11.2024 | 35,16 | 35,41 | 34,24 | 34,42 | -2,13% | - |
| 13.11.2024 | 34,76 | 35,37 | 34,56 | 35,17 | 1,15% | - |
| 12.11.2024 | 35,02 | 35,32 | 34,55 | 34,77 | -0,78% | - |
| 11.11.2024 | 34,88 | 35,62 | 34,88 | 35,04 | 0,52% | - |
| 08.11.2024 | 34,58 | 34,96 | 34,25 | 34,86 | 0,82% | - |
| 07.11.2024 | 35,28 | 35,44 | 34,24 | 34,58 | -1,98% | - |
| 06.11.2024 | 34,68 | 36,02 | 34,68 | 35,28 | 3,75% | 50,00 |
| 05.11.2024 | 33,84 | 34,15 | 33,43 | 34,00 | 1,21% | 30,00 |
| 04.11.2024 | 34,00 | 34,34 | 33,58 | 33,60 | -1,19% | 33,00 |
| 01.11.2024 | 34,31 | 34,65 | 33,95 | 34,00 | -1,03% | 3,00 |
| 31.10.2024 | 34,62 | 35,07 | 33,54 | 34,36 | -1,26% | 6,00 |
| 30.10.2024 | 34,28 | 35,31 | 33,46 | 34,80 | 1,40% | - |
| 29.10.2024 | 34,78 | 34,82 | 34,29 | 34,32 | -1,35% | - |
| 28.10.2024 | 34,65 | 34,97 | 34,39 | 34,79 | 1,06% | 227,00 |
| 25.10.2024 | 34,95 | 35,33 | 34,29 | 34,42 | -1,52% | - |
| 24.10.2024 | 35,37 | 35,48 | 34,85 | 34,95 | -1,20% | - |
| 23.10.2024 | 35,02 | 35,40 | 34,91 | 35,38 | 0,80% | - |
| 22.10.2024 | 34,87 | 35,23 | 34,48 | 35,10 | 0,65% | 200,00 |
| 21.10.2024 | 35,45 | 35,62 | 34,82 | 34,87 | -1,65% | 60,00 |
| 18.10.2024 | 35,74 | 35,75 | 35,14 | 35,46 | -0,80% | - |
| 17.10.2024 | 36,03 | 36,11 | 35,44 | 35,74 | -0,47% | - |
| 16.10.2024 | 34,49 | 36,11 | 34,49 | 35,91 | 4,12% | - |
| 15.10.2024 | 34,41 | 34,93 | 34,23 | 34,49 | 0,23% | 100,00 |
| 14.10.2024 | 33,91 | 34,49 | 33,77 | 34,41 | 1,79% | 448,00 |
| 11.10.2024 | 33,69 | 34,15 | 33,60 | 33,81 | 0,34% | - |
| 10.10.2024 | 33,90 | 34,07 | 33,48 | 33,69 | -0,41% | 50,00 |
| 09.10.2024 | 34,04 | 34,30 | 33,64 | 33,83 | -0,57% | - |
| 08.10.2024 | 34,23 | 34,65 | 33,86 | 34,03 | -0,60% | - |
| 07.10.2024 | 34,31 | 34,80 | 33,92 | 34,23 | -0,87% | 2,00 |
| 04.10.2024 | 34,53 | 35,09 | 34,21 | 34,53 | -0,01% | 80,00 |
| 03.10.2024 | 34,59 | 35,14 | 34,20 | 34,54 | -0,16% | 1,00 |
| 02.10.2024 | 34,93 | 35,16 | 34,40 | 34,59 | -0,73% | - |
| 01.10.2024 | 35,07 | 35,48 | 34,66 | 34,85 | -0,64% | - |
| 30.09.2024 | 35,13 | 35,32 | 34,81 | 35,07 | -0,28% | 124,00 |
| 27.09.2024 | 35,07 | 35,47 | 34,92 | 35,17 | 0,30% | - |
| 26.09.2024 | 35,19 | 35,35 | 34,81 | 35,07 | -0,28% | - |
| 25.09.2024 | 35,33 | 35,64 | 35,10 | 35,17 | -0,61% | - |
| 24.09.2024 | 35,50 | 35,64 | 35,05 | 35,38 | -0,20% | - |
| 23.09.2024 | 34,98 | 35,65 | 34,98 | 35,45 | 1,27% | 3,00 |
| 20.09.2024 | 35,81 | 36,03 | 34,90 | 35,01 | -2,34% | - |
| 19.09.2024 | 35,64 | 36,46 | 35,44 | 35,85 | 0,45% | - |
| 18.09.2024 | 35,57 | 36,07 | 35,26 | 35,69 | -0,82% | - |
| 17.09.2024 | 36,06 | 36,26 | 35,77 | 35,98 | -0,25% | 1.362,00 |
| 16.09.2024 | 36,12 | 36,33 | 35,78 | 36,07 | 0,11% | - |
| 13.09.2024 | 35,46 | 36,26 | 35,35 | 36,03 | 1,26% | - |
| 12.09.2024 | 35,59 | 35,85 | 35,08 | 35,58 | -0,10% | - |
| 11.09.2024 | 36,03 | 36,18 | 34,94 | 35,62 | -1,08% | 36,00 |
| 10.09.2024 | 35,82 | 36,28 | 35,52 | 36,01 | 0,45% | - |
| 09.09.2024 | 35,27 | 36,14 | 35,26 | 35,85 | 1,75% | - |
| 06.09.2024 | 35,92 | 36,24 | 35,16 | 35,23 | -1,91% | - |
| 05.09.2024 | 36,17 | 36,45 | 35,90 | 35,92 | -0,83% | - |
| 04.09.2024 | 36,50 | 36,63 | 35,87 | 36,22 | -0,73% | 160,00 |
| 03.09.2024 | 36,73 | 37,11 | 36,24 | 36,48 | -0,68% | - |
| 02.09.2024 | 36,73 | 37,06 | 36,71 | 36,73 | 0,01% | 200,00 |
| 30.08.2024 | 36,19 | 36,76 | 36,00 | 36,73 | 1,37% | - |
| 29.08.2024 | 36,16 | 36,64 | 36,05 | 36,23 | 0,21% | - |
| 28.08.2024 | 35,93 | 36,39 | 35,74 | 36,16 | 0,29% | 14,00 |
| 27.08.2024 | 36,05 | 36,07 | 35,71 | 36,05 | 0,06% | - |
| 26.08.2024 | 36,14 | 36,53 | 35,94 | 36,03 | -0,30% | - |
| 23.08.2024 | 35,79 | 36,32 | 35,79 | 36,14 | 0,96% | 56,00 |
| 22.08.2024 | 35,65 | 35,93 | 35,60 | 35,80 | 0,51% | - |
| 21.08.2024 | 35,70 | 35,87 | 35,46 | 35,62 | -0,25% | - |
| 20.08.2024 | 35,79 | 36,03 | 35,35 | 35,71 | -0,22% | - |
| 19.08.2024 | 35,68 | 35,92 | 35,46 | 35,79 | 0,39% | 1,00 |
| 16.08.2024 | 36,11 | 36,32 | 35,59 | 35,65 | -1,16% | - |
| 15.08.2024 | 35,92 | 36,60 | 35,84 | 36,07 | 0,33% | - |
| 14.08.2024 | 35,99 | 36,03 | 35,64 | 35,95 | -0,13% | - |
| 13.08.2024 | 35,67 | 36,10 | 35,51 | 35,99 | 0,88% | - |
| 12.08.2024 | 36,34 | 36,56 | 35,57 | 35,68 | -1,67% | - |
| 09.08.2024 | 36,13 | 36,47 | 35,78 | 36,28 | 0,25% | 100,00 |
| 08.08.2024 | 35,96 | 36,43 | 35,49 | 36,19 | 0,71% | - |
| 07.08.2024 | 36,10 | 36,83 | 35,84 | 35,94 | -0,33% | 30,00 |
| 06.08.2024 | 35,42 | 36,41 | 35,41 | 36,06 | 1,82% | - |
| 05.08.2024 | 36,87 | 36,87 | 34,51 | 35,41 | -3,96% | - |
| 02.08.2024 | 37,98 | 37,98 | 36,61 | 36,87 | -2,85% | - |
| 01.08.2024 | 37,71 | 38,50 | 37,62 | 37,95 | 0,60% | 18,00 |
| 31.07.2024 | 37,68 | 38,57 | 37,39 | 37,73 | -0,08% | - |
| 30.07.2024 | 37,34 | 37,90 | 37,17 | 37,76 | 1,23% | - |
| 29.07.2024 | 37,24 | 37,77 | 37,01 | 37,30 | 0,17% | 95,00 |
| 26.07.2024 | 36,34 | 37,31 | 36,32 | 37,23 | 2,48% | - |
| 25.07.2024 | 36,57 | 36,95 | 36,17 | 36,33 | -0,64% | - |
| 24.07.2024 | 36,91 | 37,46 | 36,55 | 36,57 | -1,36% | 25,00 |
| 23.07.2024 | 36,97 | 37,39 | 36,78 | 37,07 | 0,26% | - |
| 22.07.2024 | 35,96 | 37,15 | 35,32 | 36,98 | 2,84% | - |
| 19.07.2024 | 35,96 | 36,35 | 35,75 | 35,96 | 0,17% | 37,00 |
| 18.07.2024 | 35,36 | 36,36 | 35,02 | 35,90 | 1,26% | - |
| 17.07.2024 | 35,14 | 35,97 | 34,56 | 35,45 | 0,88% | - |
| 16.07.2024 | 35,01 | 35,34 | 34,89 | 35,14 | 0,27% | - |
| 15.07.2024 | 34,48 | 35,11 | 34,48 | 35,05 | 1,49% | 259,00 |
| 12.07.2024 | 34,35 | 34,80 | 34,20 | 34,53 | 0,54% | - |
| 11.07.2024 | 33,50 | 34,50 | 33,08 | 34,35 | 2,32% | - |
| 10.07.2024 | 32,78 | 33,61 | 32,58 | 33,57 | 2,39% | 50,00 |
| 09.07.2024 | 33,08 | 33,17 | 32,56 | 32,78 | -0,89% | - |
| 08.07.2024 | 33,26 | 33,70 | 33,06 | 33,08 | -0,48% | - |