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% | - |