STAG Industrial Inc.
[WKN: A1C8BH | ISIN: US85254J1025]
Aktienkurse
Echtzeit-Aktienkurs STAG Industrial Inc.
Bid: Ask:

Aktienkurse zur STAG Industrial Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
26.02.2021 31,81 32,03 31,48 31,56 -1,21% -
25.02.2021 32,27 32,43 31,73 31,95 -0,76% -
24.02.2021 32,06 32,26 31,95 32,19 1,40% -
23.02.2021 31,88 31,99 31,60 31,75 0,02% -
22.02.2021 31,89 31,98 31,57 31,74 -0,49% -
19.02.2021 31,80 32,06 31,72 31,90 0,19% -
18.02.2021 32,27 32,32 31,68 31,84 -1,04% -
17.02.2021 32,51 32,51 32,12 32,17 -0,89% -
16.02.2021 32,46 32,53 32,06 32,46 -0,17% -
12.02.2021 32,07 32,61 32,03 32,52 1,69% -
11.02.2021 32,59 32,59 31,68 31,98 0,74% -
10.02.2021 32,51 32,69 31,61 31,74 -0,95% -
09.02.2021 31,86 32,29 31,86 32,05 1,31% -
08.02.2021 31,52 31,69 31,42 31,63 0,73% -
05.02.2021 31,26 31,48 31,14 31,40 0,22% -
04.02.2021 31,17 31,53 31,09 31,33 0,98% -
03.02.2021 30,78 31,24 30,52 31,03 -0,40% -
02.02.2021 31,00 31,52 30,95 31,15 0,81% -
01.02.2021 29,97 30,95 29,95 30,90 3,57% -
29.01.2021 30,09 30,23 29,65 29,84 -0,57% -
28.01.2021 30,12 30,41 0,00 30,01 -0,41% -
27.01.2021 30,68 30,80 30,06 30,13 -3,51% -
26.01.2021 31,23 31,39 0,00 31,23 0,68% -
25.01.2021 31,02 31,02 31,02 31,02 -0,21% -
22.01.2021 30,97 31,11 30,87 31,08 0,66% -
21.01.2021 30,87 30,89 30,87 30,88 -0,84% -
20.01.2021 30,83 31,24 30,80 31,14 1,55% -
19.01.2021 30,78 30,85 30,55 30,66 0,28% -
15.01.2021 30,20 30,69 30,15 30,58 0,54% -
14.01.2021 30,55 30,83 30,31 30,41 -0,25% -
13.01.2021 30,51 30,71 30,41 30,49 0,66% -
12.01.2021 30,29 30,29 30,29 30,29 -0,05% -
11.01.2021 30,21 30,45 30,09 30,30 0,02% -
08.01.2021 29,91 30,35 29,83 30,30 1,85% -
07.01.2021 30,00 30,04 29,57 29,75 -1,65% -
06.01.2021 29,90 30,56 29,88 30,25 -0,53% -
05.01.2021 30,52 30,61 30,36 30,41 0,10% -
04.01.2021 30,67 30,75 30,34 30,38 -3,39% -
31.12.2020 31,02 31,52 30,95 31,44 1,19% -
30.12.2020 31,10 31,17 30,92 31,07 0,02% -
29.12.2020 31,02 31,23 30,93 31,07 -0,37% -
28.12.2020 30,85 31,19 30,83 31,18 0,58% -
24.12.2020 30,85 31,83 30,68 31,00 0,55% -
23.12.2020 30,98 31,23 30,76 30,83 -1,88% -
22.12.2020 30,91 31,44 30,85 31,42 2,18% -
21.12.2020 30,21 30,78 30,12 30,75 0,54% -
18.12.2020 31,27 31,28 30,36 30,59 -2,86% -
17.12.2020 31,44 31,68 31,34 31,49 0,16% -
16.12.2020 31,47 31,69 31,13 31,44 1,32% -
15.12.2020 30,70 31,08 30,54 31,03 -1,30% -
14.12.2020 30,70 31,44 30,31 31,44 3,39% -
11.12.2020 30,31 30,44 30,13 30,41 0,03% -
10.12.2020 30,07 30,45 30,03 30,40 -0,34% -
09.12.2020 30,31 30,50 30,20 30,50 -0,78% -
08.12.2020 29,89 30,74 29,85 30,74 3,45% -
07.12.2020 29,83 29,83 29,48 29,72 -2,21% -
04.12.2020 0,00 30,54 0,00 30,39 3,02% -
03.12.2020 29,83 29,83 29,34 29,50 -0,59% -
02.12.2020 29,68 30,67 29,41 29,67 1,12% -
01.12.2020 30,37 30,92 29,34 29,34 -4,72% -
30.11.2020 29,80 30,80 29,75 30,80 1,20% -
27.11.2020 29,83 31,00 29,75 30,43 -1,43% -
25.11.2020 30,38 30,88 30,10 30,87 2,49% -
24.11.2020 30,17 30,39 30,02 30,12 0,74% -
23.11.2020 29,88 30,43 29,82 29,90 0,39% -
20.11.2020 29,85 30,03 29,68 29,79 -1,59% -
19.11.2020 29,92 30,27 29,75 30,27 -1,78% -
18.11.2020 30,15 30,82 30,14 30,82 -0,77% -
17.11.2020 30,18 31,14 30,13 31,06 -2,94% -
16.11.2020 31,27 32,00 31,04 32,00 2,42% -
13.11.2020 31,27 31,47 31,15 31,24 0,51% -
12.11.2020 31,36 31,48 30,65 31,08 -1,71% -
11.11.2020 31,52 32,13 31,35 31,62 0,09% -
10.11.2020 31,23 31,79 31,04 31,59 3,47% -
09.11.2020 34,13 34,34 30,53 30,53 -4,07% -
06.11.2020 32,25 32,55 31,76 31,83 -1,42% -
05.11.2020 32,12 32,51 32,02 32,29 0,36% -
04.11.2020 32,19 32,67 31,97 32,17 -0,71% -
03.11.2020 32,11 32,65 31,68 32,40 2,91% -
02.11.2020 31,83 31,92 31,21 31,49 1,61% -
30.10.2020 31,30 31,36 0,00 30,99 -1,85% -
29.10.2020 30,69 31,70 30,55 31,57 1,86% -
28.10.2020 31,70 31,70 30,74 31,00 -5,01% -
27.10.2020 32,64 32,65 31,98 32,63 0,90% -
26.10.2020 32,25 32,34 31,92 32,34 -1,39% -
23.10.2020 32,90 33,02 32,63 32,80 1,17% -
22.10.2020 32,57 32,85 32,41 32,42 -1,07% -
21.10.2020 32,36 32,77 32,12 32,77 2,10% -
20.10.2020 32,29 32,52 32,09 32,09 1,29% -
19.10.2020 32,53 32,63 31,68 31,68 -2,78% -
16.10.2020 33,07 33,16 32,59 32,59 -2,29% -
15.10.2020 32,43 33,35 32,41 33,35 3,08% -
14.10.2020 32,93 32,93 32,25 32,36 -1,92% -
13.10.2020 33,41 33,46 32,78 32,99 -1,33% -
12.10.2020 32,75 33,58 32,73 33,44 2,58% -
09.10.2020 32,66 33,06 32,54 32,60 -0,78% -
08.10.2020 32,59 32,97 32,46 32,85 1,28% -
07.10.2020 32,34 32,44 32,34 32,44 1,98% -
06.10.2020 31,64 32,43 31,57 31,81 0,28% -
05.10.2020 31,17 31,99 31,07 31,72 0,86% -