Echtzeit-Aktienkurs National Storage Affiliates Trust
Bid:
Ask:
Aktienkurse zur National Storage Affiliates Trust Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 38,63 | 38,63 | 38,55 | 38,58 | -2,83% | - |
25.02.2021 | 40,43 | 40,50 | 39,11 | 39,71 | 0,81% | - |
24.02.2021 | 40,15 | 40,35 | 38,98 | 39,39 | -1,25% | - |
23.02.2021 | 39,55 | 40,27 | 0,00 | 39,89 | 5,06% | - |
22.02.2021 | 37,66 | 38,27 | 37,66 | 37,97 | 0,46% | - |
19.02.2021 | 37,38 | 38,00 | 37,32 | 37,79 | 0,37% | - |
18.02.2021 | 38,20 | 38,53 | 37,55 | 37,65 | -1,26% | - |
17.02.2021 | 37,83 | 38,44 | 37,72 | 38,13 | 1,32% | - |
16.02.2021 | 37,41 | 37,79 | 36,96 | 37,64 | -0,37% | - |
12.02.2021 | 37,42 | 38,65 | 37,40 | 37,78 | -0,26% | - |
11.02.2021 | 37,79 | 38,09 | 37,41 | 37,88 | 0,50% | - |
10.02.2021 | 38,57 | 38,78 | 0,00 | 37,69 | -1,28% | - |
09.02.2021 | 37,67 | 38,19 | 37,46 | 38,18 | 1,72% | - |
08.02.2021 | 37,57 | 37,70 | 37,20 | 37,53 | -0,23% | - |
05.02.2021 | 37,43 | 37,72 | 36,95 | 37,62 | -0,61% | - |
04.02.2021 | 37,95 | 37,96 | 37,79 | 37,85 | 1,75% | - |
03.02.2021 | 36,50 | 37,45 | 36,28 | 37,20 | -0,80% | - |
02.02.2021 | 37,39 | 37,84 | 37,08 | 37,50 | -0,03% | - |
01.02.2021 | 36,25 | 37,51 | 36,19 | 37,51 | 2,42% | - |
29.01.2021 | 36,89 | 37,42 | 36,29 | 36,62 | 0,66% | - |
28.01.2021 | 36,54 | 36,96 | 36,24 | 36,38 | -0,33% | - |
27.01.2021 | 36,77 | 37,05 | 36,27 | 36,50 | -1,93% | - |
26.01.2021 | 37,52 | 37,67 | 37,09 | 37,22 | 0,27% | - |
25.01.2021 | 37,13 | 37,13 | 37,04 | 37,12 | 2,05% | - |
22.01.2021 | 36,42 | 36,70 | 36,16 | 36,38 | 0,65% | - |
21.01.2021 | 36,04 | 36,15 | 36,04 | 36,14 | -1,46% | - |
20.01.2021 | 36,68 | 36,68 | 36,68 | 36,68 | 0,78% | - |
19.01.2021 | 36,62 | 36,86 | 36,28 | 36,39 | -1,32% | - |
15.01.2021 | 36,10 | 36,89 | 36,00 | 36,88 | 0,85% | - |
14.01.2021 | 36,39 | 37,37 | 35,82 | 36,57 | 0,43% | - |
13.01.2021 | 36,71 | 37,39 | 36,21 | 36,41 | 0,28% | - |
12.01.2021 | 36,74 | 36,82 | 35,75 | 36,31 | -1,97% | - |
11.01.2021 | 36,54 | 37,29 | 36,19 | 37,04 | -0,18% | - |
08.01.2021 | 37,03 | 37,56 | 36,88 | 37,11 | 4,43% | - |
07.01.2021 | 34,19 | 35,53 | 34,07 | 35,53 | 3,44% | - |
06.01.2021 | 34,34 | 34,89 | 34,03 | 34,35 | 0,59% | - |
05.01.2021 | 34,14 | 34,48 | 33,77 | 34,15 | -0,91% | - |
04.01.2021 | 35,29 | 35,44 | 34,42 | 34,47 | -4,60% | - |
31.12.2020 | 35,57 | 36,63 | 35,34 | 36,13 | 1,70% | - |
30.12.2020 | 35,00 | 35,54 | 34,76 | 35,52 | 1,49% | - |
29.12.2020 | 35,30 | 35,37 | 34,95 | 35,00 | -1,35% | - |
28.12.2020 | 35,27 | 36,30 | 34,64 | 35,48 | -0,55% | - |
24.12.2020 | 35,71 | 37,56 | 35,49 | 35,68 | 1,05% | - |
23.12.2020 | 35,67 | 36,33 | 35,13 | 35,31 | -1,11% | - |
22.12.2020 | 35,66 | 35,88 | 35,30 | 35,70 | 1,19% | - |
21.12.2020 | 34,67 | 35,38 | 34,54 | 35,28 | 0,46% | - |
18.12.2020 | 35,02 | 35,56 | 34,41 | 35,12 | -1,11% | - |
17.12.2020 | 35,16 | 35,64 | 32,23 | 35,52 | 2,23% | - |
16.12.2020 | 35,00 | 35,07 | 34,48 | 34,74 | 0,29% | - |
15.12.2020 | 34,34 | 37,93 | 0,00 | 34,64 | 0,57% | - |
14.12.2020 | 34,70 | 37,25 | 33,80 | 34,45 | 1,77% | - |
11.12.2020 | 34,12 | 37,30 | 33,73 | 33,85 | 0,19% | - |
10.12.2020 | 33,98 | 34,03 | 30,96 | 33,78 | 0,25% | - |
09.12.2020 | 34,05 | 34,26 | 33,57 | 33,70 | -1,51% | - |
08.12.2020 | 33,99 | 34,93 | 33,49 | 34,21 | 1,21% | - |
07.12.2020 | 34,35 | 34,59 | 0,00 | 33,80 | -1,17% | - |
04.12.2020 | 34,07 | 34,28 | 31,04 | 34,20 | 2,17% | - |
03.12.2020 | 33,44 | 33,74 | 33,27 | 33,48 | -0,73% | - |
02.12.2020 | 33,81 | 34,18 | 32,80 | 33,72 | -1,42% | - |
01.12.2020 | 0,00 | 34,21 | 0,00 | 34,21 | 0,75% | - |
30.11.2020 | 34,11 | 34,18 | 33,72 | 33,95 | -63,62% | - |
27.11.2020 | 33,69 | 93,31 | 33,38 | 93,31 | 173,64% | - |
25.11.2020 | 33,97 | 34,81 | 33,33 | 34,10 | 0,35% | - |
24.11.2020 | 34,16 | 34,94 | 33,97 | 33,98 | 0,16% | - |
23.11.2020 | 34,76 | 34,99 | 33,75 | 33,93 | -2,18% | - |
20.11.2020 | 34,68 | 34,90 | 34,27 | 34,68 | -7,12% | - |
19.11.2020 | 35,56 | 37,35 | 35,56 | 37,34 | 4,95% | - |
18.11.2020 | 36,94 | 37,08 | 35,53 | 35,58 | -5,33% | - |
17.11.2020 | 36,55 | 37,59 | 36,51 | 37,59 | 2,71% | - |
16.11.2020 | 36,34 | 36,69 | 36,06 | 36,60 | 0,33% | - |
13.11.2020 | 36,48 | 36,48 | 36,48 | 36,48 | 2,11% | - |
12.11.2020 | 35,49 | 35,98 | 35,42 | 35,72 | -0,06% | - |
11.11.2020 | 35,48 | 37,10 | 35,47 | 35,74 | 0,65% | - |
10.11.2020 | 33,99 | 35,67 | 0,00 | 35,51 | 7,62% | - |
09.11.2020 | 36,42 | 36,54 | 32,86 | 33,00 | -4,06% | - |
06.11.2020 | 34,91 | 35,67 | 34,06 | 34,39 | 0,16% | - |
05.11.2020 | 34,68 | 35,05 | 34,23 | 34,34 | -2,15% | - |
04.11.2020 | 35,11 | 35,69 | 34,61 | 35,09 | 0,43% | - |
03.11.2020 | 34,72 | 35,21 | 0,00 | 34,94 | 2,48% | - |
02.11.2020 | 33,98 | 34,51 | 33,73 | 34,10 | 0,99% | - |
30.10.2020 | 34,19 | 34,32 | 33,13 | 33,76 | -1,30% | - |
29.10.2020 | 33,40 | 34,39 | 33,39 | 34,21 | 1,26% | - |
28.10.2020 | 33,78 | 33,78 | 33,78 | 33,78 | -3,36% | - |
27.10.2020 | 34,96 | 34,96 | 33,61 | 34,96 | 1,14% | - |
26.10.2020 | 34,17 | 34,71 | 34,10 | 34,56 | -0,22% | - |
23.10.2020 | 34,12 | 34,64 | 33,72 | 34,64 | 1,44% | - |
22.10.2020 | 33,06 | 34,15 | 32,95 | 34,15 | 5,17% | - |
21.10.2020 | 33,19 | 33,34 | 32,47 | 32,47 | -3,84% | - |
20.10.2020 | 33,00 | 33,76 | 32,95 | 33,76 | 3,43% | - |
19.10.2020 | 33,21 | 33,32 | 32,52 | 32,64 | -0,68% | - |
16.10.2020 | 33,53 | 33,71 | 32,87 | 32,87 | -3,38% | - |
15.10.2020 | 33,98 | 34,17 | 33,61 | 34,02 | -1,22% | - |
14.10.2020 | 34,15 | 34,44 | 33,59 | 34,44 | 0,72% | - |
13.10.2020 | 34,36 | 34,86 | 33,84 | 34,19 | -0,36% | - |
12.10.2020 | 33,87 | 34,56 | 0,00 | 34,32 | -0,01% | - |
09.10.2020 | 34,11 | 34,59 | 33,59 | 34,32 | -0,10% | - |
08.10.2020 | 34,79 | 34,96 | 34,26 | 34,36 | -0,38% | - |
07.10.2020 | 34,17 | 34,57 | 34,01 | 34,49 | 0,82% | - |
06.10.2020 | 34,13 | 34,54 | 33,86 | 34,21 | -1,94% | - |
05.10.2020 | 33,82 | 34,93 | 33,54 | 34,88 | 1,22% | - |