30,780€
2,09%
Echtzeit-Aktienkurs Stag Industrial
Bid:
Ask:
Aktienkurse zur Stag Industrial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 30,16 | 30,88 | 30,05 | 30,76 | 2,01% | 200,00 |
| 08.05.2025 | 29,75 | 30,41 | 29,35 | 30,15 | 2,01% | - |
| 07.05.2025 | 29,41 | 29,85 | 29,20 | 29,56 | 1,22% | - |
| 06.05.2025 | 29,77 | 29,77 | 29,10 | 29,20 | -1,93% | - |
| 05.05.2025 | 30,13 | 30,30 | 29,63 | 29,78 | -0,53% | - |
| 02.05.2025 | 29,24 | 30,10 | 29,01 | 29,94 | 2,53% | - |
| 30.04.2025 | 28,72 | 29,22 | 27,98 | 29,20 | 1,06% | - |
| 29.04.2025 | 28,58 | 28,98 | 28,44 | 28,89 | 0,35% | 70,00 |
| 28.04.2025 | 29,22 | 29,22 | 28,42 | 28,79 | -0,47% | 215,00 |
| 25.04.2025 | 29,08 | 29,38 | 28,78 | 28,93 | -0,52% | - |
| 24.04.2025 | 28,90 | 29,20 | 28,36 | 29,08 | 0,55% | - |
| 23.04.2025 | 28,91 | 29,61 | 28,52 | 28,92 | 1,38% | 88,00 |
| 22.04.2025 | 29,15 | 29,15 | 27,52 | 28,52 | -2,21% | 140,00 |
| 17.04.2025 | 28,79 | 29,43 | 28,53 | 29,17 | 2,14% | 43,00 |
| 16.04.2025 | 28,40 | 29,01 | 27,50 | 28,56 | -0,44% | 300,00 |
| 15.04.2025 | 28,23 | 28,85 | 28,20 | 28,68 | 1,49% | 190,00 |
| 14.04.2025 | 27,91 | 28,63 | 27,74 | 28,26 | 2,04% | - |
| 11.04.2025 | 27,49 | 28,16 | 26,63 | 27,70 | 0,24% | - |
| 10.04.2025 | 29,39 | 29,79 | 26,78 | 27,63 | -6,12% | 73,00 |
| 09.04.2025 | 26,62 | 29,57 | 25,94 | 29,43 | 7,35% | 105,00 |
| 08.04.2025 | 29,31 | 30,37 | 27,13 | 27,42 | -5,68% | 50,00 |
| 07.04.2025 | 30,01 | 30,01 | 28,11 | 29,07 | -3,21% | 481,00 |
| 04.04.2025 | 30,91 | 31,51 | 29,64 | 30,03 | -3,18% | 185,00 |
| 03.04.2025 | 33,31 | 33,31 | 30,90 | 31,02 | -6,95% | 400,00 |
| 02.04.2025 | 33,53 | 33,58 | 33,01 | 33,33 | -0,64% | 45,00 |
| 01.04.2025 | 33,34 | 34,06 | 33,19 | 33,55 | 0,37% | 20,00 |
| 31.03.2025 | 32,77 | 33,57 | 32,72 | 33,42 | 1,67% | 360,00 |
| 28.03.2025 | 32,82 | 33,06 | 32,58 | 32,87 | 0,17% | - |
| 27.03.2025 | 32,91 | 33,34 | 32,75 | 32,82 | -0,39% | - |
| 26.03.2025 | 32,24 | 33,01 | 32,11 | 32,95 | 2,35% | - |
| 25.03.2025 | 31,88 | 32,24 | 31,71 | 32,19 | 0,89% | - |
| 24.03.2025 | 31,29 | 31,96 | 31,29 | 31,91 | 1,48% | - |
| 21.03.2025 | 32,37 | 32,57 | 31,44 | 31,44 | -2,93% | - |
| 20.03.2025 | 32,31 | 32,89 | 32,31 | 32,39 | 0,22% | 28,00 |
| 19.03.2025 | 32,39 | 32,75 | 32,19 | 32,32 | -0,25% | 5,00 |
| 18.03.2025 | 32,80 | 32,96 | 32,33 | 32,40 | -1,23% | - |
| 17.03.2025 | 32,46 | 32,87 | 32,32 | 32,81 | 0,66% | 105,00 |
| 14.03.2025 | 32,23 | 32,69 | 29,53 | 32,59 | 1,24% | 29,00 |
| 13.03.2025 | 33,21 | 33,64 | 32,14 | 32,19 | -3,33% | - |
| 12.03.2025 | 33,35 | 33,72 | 33,01 | 33,30 | -0,08% | - |
| 11.03.2025 | 34,20 | 34,21 | 32,86 | 33,33 | -2,16% | 10,00 |
| 10.03.2025 | 33,89 | 34,60 | 33,43 | 34,06 | 0,40% | 30,00 |
| 07.03.2025 | 33,90 | 34,20 | 33,53 | 33,93 | 0,06% | 22,00 |
| 06.03.2025 | 34,13 | 34,34 | 33,42 | 33,91 | -1,50% | - |
| 05.03.2025 | 33,90 | 34,47 | 33,36 | 34,42 | 1,19% | - |
| 04.03.2025 | 34,45 | 34,55 | 33,98 | 34,02 | -1,31% | 15,00 |
| 03.03.2025 | 34,72 | 34,86 | 34,24 | 34,47 | -0,59% | - |
| 28.02.2025 | 34,20 | 34,68 | 34,08 | 34,67 | 1,27% | - |
| 27.02.2025 | 33,93 | 34,53 | 33,93 | 34,24 | 0,91% | 90,00 |
| 26.02.2025 | 33,91 | 34,21 | 33,80 | 33,93 | 0,03% | - |
| 25.02.2025 | 33,74 | 34,23 | 33,72 | 33,92 | 0,33% | - |
| 24.02.2025 | 33,63 | 34,13 | 33,48 | 33,81 | 0,57% | - |
| 21.02.2025 | 33,51 | 33,89 | 33,44 | 33,62 | 0,48% | 13,00 |
| 20.02.2025 | 33,78 | 33,78 | 33,44 | 33,46 | -0,89% | - |
| 19.02.2025 | 33,36 | 34,00 | 33,36 | 33,76 | 0,75% | 120,00 |
| 18.02.2025 | 33,53 | 33,89 | 33,32 | 33,51 | -0,56% | - |
| 17.02.2025 | 33,45 | 33,84 | 33,27 | 33,70 | 0,81% | 36,00 |
| 14.02.2025 | 33,82 | 34,00 | 33,43 | 33,43 | -1,04% | - |
| 13.02.2025 | 33,92 | 34,26 | 33,51 | 33,78 | 0,07% | - |
| 12.02.2025 | 33,96 | 34,40 | 33,33 | 33,75 | -0,56% | 60,00 |
| 11.02.2025 | 33,66 | 33,97 | 33,36 | 33,94 | 0,83% | 5,00 |
| 10.02.2025 | 33,55 | 34,17 | 33,46 | 33,66 | 0,28% | - |
| 07.02.2025 | 33,57 | 33,74 | 33,18 | 33,57 | -0,09% | 45,00 |
| 06.02.2025 | 33,19 | 33,61 | 33,12 | 33,60 | 1,31% | 240,00 |
| 05.02.2025 | 33,10 | 33,42 | 32,88 | 33,16 | 0,03% | - |
| 04.02.2025 | 32,76 | 33,43 | 32,57 | 33,15 | 0,79% | - |
| 03.02.2025 | 32,71 | 33,45 | 32,54 | 32,89 | -0,26% | - |
| 31.01.2025 | 33,13 | 33,24 | 32,82 | 32,98 | -0,42% | - |
| 30.01.2025 | 32,49 | 33,20 | 32,47 | 33,12 | 1,67% | - |
| 29.01.2025 | 32,97 | 33,13 | 32,36 | 32,57 | -1,15% | - |
| 28.01.2025 | 33,03 | 33,38 | 32,94 | 32,95 | -0,30% | - |
| 27.01.2025 | 32,80 | 33,28 | 32,20 | 33,05 | 1,01% | - |
| 24.01.2025 | 32,91 | 32,91 | 32,47 | 32,72 | -0,61% | - |
| 23.01.2025 | 32,70 | 32,97 | 32,15 | 32,92 | 0,80% | - |
| 22.01.2025 | 33,21 | 33,68 | 32,63 | 32,66 | -2,58% | - |
| 21.01.2025 | 33,20 | 33,55 | 32,87 | 33,53 | 0,62% | 100,00 |
| 20.01.2025 | 32,99 | 33,35 | 32,95 | 33,32 | 0,86% | 164,00 |
| 17.01.2025 | 33,48 | 33,96 | 33,01 | 33,04 | -1,77% | 230,00 |
| 16.01.2025 | 32,83 | 33,74 | 32,79 | 33,63 | 2,47% | - |
| 15.01.2025 | 32,56 | 33,43 | 32,47 | 32,82 | 0,71% | - |
| 14.01.2025 | 32,09 | 32,68 | 32,09 | 32,59 | 1,05% | - |
| 13.01.2025 | 31,61 | 32,26 | 31,45 | 32,25 | 1,93% | - |
| 10.01.2025 | 32,27 | 32,38 | 31,51 | 31,64 | -1,94% | - |
| 09.01.2025 | 32,17 | 32,44 | 32,17 | 32,27 | 0,05% | - |
| 08.01.2025 | 32,04 | 32,39 | 31,89 | 32,25 | 0,69% | - |
| 07.01.2025 | 31,89 | 32,30 | 31,82 | 32,03 | 0,28% | - |
| 06.01.2025 | 32,28 | 32,57 | 31,89 | 31,94 | -1,28% | 66,00 |
| 03.01.2025 | 32,18 | 32,51 | 31,86 | 32,36 | 0,76% | 30,00 |
| 02.01.2025 | 32,42 | 33,23 | 32,07 | 32,11 | -0,63% | - |
| 30.12.2024 | 32,58 | 32,73 | 32,19 | 32,32 | -0,57% | - |
| 27.12.2024 | 32,41 | 33,13 | 32,41 | 32,50 | 0,28% | 263,00 |
| 23.12.2024 | 32,55 | 32,73 | 32,34 | 32,41 | -0,18% | 94,00 |
| 20.12.2024 | 32,06 | 32,83 | 31,68 | 32,47 | 1,42% | 20,00 |
| 19.12.2024 | 32,82 | 33,24 | 31,85 | 32,02 | -2,54% | 40,00 |
| 18.12.2024 | 33,72 | 33,92 | 32,84 | 32,85 | -2,58% | - |
| 17.12.2024 | 34,08 | 34,38 | 33,56 | 33,72 | -1,04% | 95,00 |
| 16.12.2024 | 34,20 | 34,46 | 34,04 | 34,08 | -0,55% | - |
| 13.12.2024 | 34,08 | 34,43 | 33,78 | 34,27 | 0,40% | - |
| 12.12.2024 | 34,32 | 34,58 | 34,02 | 34,13 | -0,61% | - |
| 11.12.2024 | 34,39 | 34,74 | 34,09 | 34,34 | -0,13% | 72,00 |