33,650€
-1,03%
Echtzeit-Aktienkurs STAG Industrial Inc.
Bid:
Ask:
Aktienkurse zur STAG Industrial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 33,30 | 33,50 | 33,30 | 33,50 | -1,47% | - |
| 30.07.2026 | 33,90 | 34,00 | 33,90 | 34,00 | -0,87% | - |
| 29.07.2026 | 35,70 | 35,85 | 34,05 | 34,30 | -4,32% | - |
| 28.07.2026 | 35,75 | 36,40 | 35,65 | 35,85 | -0,28% | - |
| 27.07.2026 | 36,25 | 36,65 | 35,90 | 35,95 | -1,10% | - |
| 24.07.2026 | 35,60 | 36,35 | 35,55 | 36,35 | 0,41% | - |
| 23.07.2026 | 36,20 | 36,30 | 35,85 | 36,20 | -0,96% | - |
| 22.07.2026 | 36,60 | 36,65 | 35,95 | 36,55 | -0,54% | - |
| 21.07.2026 | 36,65 | 36,75 | 36,65 | 36,75 | 1,52% | - |
| 20.07.2026 | 36,40 | 36,40 | 35,90 | 36,20 | -0,82% | - |
| 17.07.2026 | 36,35 | 36,55 | 36,35 | 36,50 | 0,14% | - |
| 16.07.2026 | 34,80 | 36,65 | 34,75 | 36,45 | 5,19% | 40,00 |
| 15.07.2026 | 34,30 | 35,15 | 34,20 | 34,65 | 1,76% | 1,00 |
| 14.07.2026 | 34,30 | 34,45 | 34,00 | 34,05 | 0,15% | 40,00 |
| 13.07.2026 | 34,15 | 34,15 | 34,00 | 34,00 | -0,73% | - |
| 10.07.2026 | 34,05 | 34,40 | 33,90 | 34,25 | 0,29% | - |
| 09.07.2026 | 33,85 | 34,25 | 33,30 | 34,15 | -0,15% | - |
| 08.07.2026 | 34,30 | 34,30 | 34,20 | 34,20 | -0,58% | - |
| 07.07.2026 | 34,10 | 34,60 | 33,90 | 34,40 | 0,73% | 481,00 |
| 06.07.2026 | 34,20 | 34,35 | 34,00 | 34,15 | -0,15% | 100,00 |
| 03.07.2026 | 34,25 | 34,25 | 34,20 | 34,20 | 1,33% | - |
| 01.07.2026 | 33,30 | 33,95 | 33,15 | 33,75 | -0,59% | 1,00 |
| 30.06.2026 | 34,10 | 34,15 | 33,55 | 33,95 | -2,16% | 80,00 |
| 29.06.2026 | 34,60 | 34,70 | 34,60 | 34,70 | 1,31% | - |
| 26.06.2026 | 34,40 | 34,40 | 34,20 | 34,25 | -0,44% | - |
| 25.06.2026 | 34,30 | 34,40 | 34,30 | 34,40 | 0,73% | - |
| 24.06.2026 | 34,20 | 34,20 | 34,15 | 34,15 | 0,89% | - |
| 23.06.2026 | 33,80 | 34,00 | 33,50 | 33,85 | 3,04% | 13,00 |
| 22.06.2026 | 32,80 | 32,85 | 32,80 | 32,85 | -0,45% | - |
| 19.06.2026 | 32,90 | 33,00 | 32,90 | 33,00 | 1,69% | - |
| 18.06.2026 | 32,35 | 32,45 | 32,35 | 32,45 | 0,31% | - |
| 17.06.2026 | 33,10 | 33,30 | 32,35 | 32,35 | -2,85% | 2,00 |
| 16.06.2026 | 33,20 | 33,40 | 33,00 | 33,30 | 0,60% | - |
| 15.06.2026 | 33,50 | 33,50 | 33,10 | 33,10 | 0,61% | - |
| 12.06.2026 | 32,80 | 32,90 | 32,80 | 32,90 | -0,75% | - |
| 11.06.2026 | 32,90 | 33,15 | 32,90 | 33,15 | 0,91% | - |
| 10.06.2026 | 32,90 | 32,90 | 32,80 | 32,85 | 1,86% | - |
| 09.06.2026 | 32,20 | 32,45 | 32,05 | 32,25 | 0,62% | - |
| 08.06.2026 | 32,10 | 32,35 | 32,05 | 32,05 | 0,63% | 1.738,00 |
| 05.06.2026 | 31,90 | 31,90 | 31,85 | 31,85 | 1,11% | - |
| 04.06.2026 | 31,50 | 31,50 | 31,45 | 31,50 | 0,16% | - |
| 03.06.2026 | 31,40 | 31,60 | 31,40 | 31,45 | -0,32% | - |
| 02.06.2026 | 31,60 | 31,65 | 31,55 | 31,55 | -3,07% | - |
| 01.06.2026 | 32,60 | 32,60 | 32,55 | 32,55 | -0,31% | 10,00 |
| 29.05.2026 | 32,70 | 32,75 | 32,60 | 32,65 | -1,06% | - |
| 28.05.2026 | 32,90 | 33,00 | 32,90 | 33,00 | -0,45% | - |
| 27.05.2026 | 33,10 | 33,15 | 33,10 | 33,15 | 0,61% | - |
| 26.05.2026 | 32,95 | 32,95 | 32,90 | 32,95 | -0,30% | - |
| 25.05.2026 | 32,85 | 33,05 | 32,85 | 33,05 | 0,46% | - |
| 22.05.2026 | 32,80 | 32,90 | 32,80 | 32,90 | 0,00% | 5,00 |
| 21.05.2026 | 32,90 | 33,00 | 32,90 | 32,90 | 0,77% | - |
| 20.05.2026 | 32,50 | 32,65 | 32,45 | 32,65 | -0,61% | - |
| 19.05.2026 | 32,80 | 32,85 | 32,80 | 32,85 | 1,23% | - |
| 18.05.2026 | 32,30 | 32,50 | 32,25 | 32,45 | -0,31% | - |
| 15.05.2026 | 32,60 | 32,70 | 32,55 | 32,55 | -0,76% | - |
| 14.05.2026 | 32,80 | 32,85 | 32,80 | 32,80 | -0,15% | - |
| 13.05.2026 | 32,90 | 33,15 | 32,85 | 32,85 | 0,15% | - |
| 12.05.2026 | 32,75 | 32,80 | 32,75 | 32,80 | 0,15% | - |
| 11.05.2026 | 33,50 | 33,50 | 32,40 | 32,75 | -0,46% | - |
| 08.05.2026 | 33,00 | 33,00 | 32,90 | 32,90 | 0,15% | - |
| 07.05.2026 | 32,80 | 32,85 | 32,80 | 32,85 | 1,08% | - |
| 06.05.2026 | 32,55 | 32,80 | 32,40 | 32,50 | 0,15% | - |
| 05.05.2026 | 32,30 | 32,45 | 32,30 | 32,45 | -1,07% | - |
| 04.05.2026 | 32,90 | 33,20 | 32,75 | 32,80 | 1,86% | 53,00 |
| 30.04.2026 | 32,60 | 32,60 | 32,20 | 32,20 | -5,15% | - |
| 29.04.2026 | 33,85 | 33,95 | 33,85 | 33,95 | 1,34% | - |
| 28.04.2026 | 33,70 | 33,70 | 33,50 | 33,50 | 0,15% | - |
| 27.04.2026 | 33,10 | 33,45 | 32,85 | 33,45 | -0,45% | 32,00 |
| 24.04.2026 | 33,60 | 33,60 | 33,55 | 33,60 | 0,15% | - |
| 23.04.2026 | 33,20 | 33,75 | 32,75 | 33,55 | -0,45% | - |
| 22.04.2026 | 33,40 | 33,70 | 33,40 | 33,70 | -0,44% | - |
| 21.04.2026 | 33,70 | 33,90 | 33,60 | 33,85 | 0,59% | - |
| 20.04.2026 | 33,70 | 33,80 | 33,10 | 33,65 | 1,51% | - |
| 17.04.2026 | 32,80 | 33,15 | 32,60 | 33,15 | 1,69% | - |
| 16.04.2026 | 32,60 | 32,60 | 32,50 | 32,60 | -0,15% | - |
| 15.04.2026 | 32,80 | 33,05 | 32,45 | 32,65 | 1,24% | - |
| 14.04.2026 | 32,40 | 32,65 | 32,25 | 32,25 | -0,62% | - |
| 13.04.2026 | 32,40 | 32,50 | 32,40 | 32,45 | -0,15% | - |
| 10.04.2026 | 32,40 | 32,50 | 32,40 | 32,50 | 0,00% | - |
| 09.04.2026 | 32,60 | 32,60 | 32,50 | 32,50 | 0,62% | - |
| 08.04.2026 | 32,10 | 32,65 | 32,10 | 32,30 | 2,70% | - |
| 07.04.2026 | 31,40 | 31,60 | 31,20 | 31,45 | 0,08% | - |
| 02.04.2026 | 31,24 | 31,70 | 30,86 | 31,43 | -0,05% | - |
| 01.04.2026 | 31,27 | 31,70 | 31,03 | 31,44 | 0,42% | - |
| 31.03.2026 | 31,55 | 31,69 | 30,91 | 31,31 | -1,94% | - |
| 30.03.2026 | 31,36 | 31,94 | 31,15 | 31,93 | 1,48% | - |
| 27.03.2026 | 31,49 | 31,63 | 31,43 | 31,47 | 0,18% | - |
| 26.03.2026 | 31,01 | 31,50 | 30,89 | 31,41 | 0,98% | - |
| 25.03.2026 | 31,26 | 31,65 | 30,91 | 31,11 | -1,60% | 100,00 |
| 24.03.2026 | 31,84 | 31,98 | 31,45 | 31,61 | -1,97% | - |
| 23.03.2026 | 31,82 | 32,46 | 31,35 | 32,25 | 2,04% | - |
| 20.03.2026 | 32,44 | 32,58 | 31,51 | 31,60 | -2,69% | 240,00 |
| 19.03.2026 | 33,28 | 33,39 | 32,33 | 32,48 | -2,70% | 40,00 |
| 18.03.2026 | 33,24 | 33,76 | 33,04 | 33,38 | -0,31% | 1,00 |
| 17.03.2026 | 33,20 | 33,73 | 32,98 | 33,48 | 0,01% | - |
| 16.03.2026 | 33,31 | 33,71 | 33,31 | 33,48 | 0,01% | - |
| 13.03.2026 | 32,96 | 33,68 | 32,96 | 33,47 | 1,24% | - |
| 12.03.2026 | 33,19 | 33,19 | 32,76 | 33,06 | 0,24% | - |
| 11.03.2026 | 32,98 | 33,11 | 32,65 | 32,98 | -0,21% | - |
| 10.03.2026 | 32,99 | 33,26 | 32,62 | 33,05 | 1,26% | - |