34,920$
-0,71%
Echtzeit-Aktienkurs National Storage Affiliates Trust
Bid:
Ask:
Aktienkurse zur National Storage Affiliates Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 35,20 | 35,61 | 34,80 | 34,92 | -0,71% | 611.004,00 |
| 25.04.2024 | 35,32 | 35,66 | 34,93 | 35,17 | -1,70% | 405.318,00 |
| 24.04.2024 | 35,30 | 35,84 | 34,87 | 35,78 | 0,65% | 603.252,00 |
| 23.04.2024 | 35,45 | 35,91 | 35,37 | 35,55 | 0,31% | 527.118,00 |
| 22.04.2024 | 35,64 | 35,64 | 35,23 | 35,44 | -0,17% | 431.180,00 |
| 19.04.2024 | 35,43 | 35,51 | 35,13 | 35,50 | 0,68% | 558.069,00 |
| 18.04.2024 | 36,05 | 36,05 | 35,01 | 35,26 | -1,59% | 882.381,00 |
| 17.04.2024 | 35,87 | 36,41 | 35,71 | 35,83 | 0,25% | 800.140,00 |
| 16.04.2024 | 36,00 | 36,18 | 35,59 | 35,74 | -1,46% | 676.664,00 |
| 15.04.2024 | 37,19 | 37,30 | 36,10 | 36,27 | -2,16% | 650.309,00 |
| 12.04.2024 | 37,25 | 37,45 | 36,95 | 37,07 | -1,28% | 672.494,00 |
| 11.04.2024 | 37,72 | 37,75 | 36,96 | 37,55 | 0,21% | 617.282,00 |
| 10.04.2024 | 38,92 | 39,01 | 37,25 | 37,47 | -6,84% | 746.075,00 |
| 09.04.2024 | 38,85 | 40,24 | 38,75 | 40,22 | 4,22% | 1.057.162,00 |
| 08.04.2024 | 37,97 | 38,61 | 37,97 | 38,59 | 2,52% | 639.015,00 |
| 05.04.2024 | 37,29 | 37,68 | 37,00 | 37,64 | 0,75% | 581.498,00 |
| 04.04.2024 | 37,52 | 38,20 | 37,21 | 37,36 | 0,08% | 679.441,00 |
| 03.04.2024 | 37,30 | 37,83 | 37,23 | 37,33 | 0,08% | 966.260,00 |
| 02.04.2024 | 37,87 | 37,98 | 37,11 | 37,30 | -2,66% | 1.050.850,00 |
| 01.04.2024 | 39,29 | 39,29 | 38,27 | 38,32 | -2,15% | 871.247,00 |
| 28.03.2024 | 39,14 | 39,58 | 39,00 | 39,16 | 0,62% | 642.309,00 |
| 27.03.2024 | 37,52 | 39,02 | 37,25 | 38,92 | 4,85% | 871.489,00 |
| 26.03.2024 | 37,25 | 37,51 | 37,09 | 37,12 | -0,16% | 750.669,00 |
| 25.03.2024 | 37,56 | 37,77 | 37,08 | 37,18 | -0,80% | 701.552,00 |
| 22.03.2024 | 37,69 | 38,00 | 37,24 | 37,48 | -0,16% | 865.092,00 |
| 21.03.2024 | 37,43 | 37,81 | 37,33 | 37,54 | 0,89% | 767.360,00 |
| 20.03.2024 | 36,15 | 37,47 | 36,02 | 37,21 | 2,39% | 1.053.813,00 |
| 19.03.2024 | 36,29 | 36,98 | 36,26 | 36,34 | -0,55% | 918.523,00 |
| 18.03.2024 | 36,18 | 36,86 | 36,13 | 36,54 | 0,97% | 914.136,00 |
| 15.03.2024 | 36,38 | 36,80 | 35,87 | 36,19 | -1,42% | 1.518.620,00 |
| 14.03.2024 | 37,52 | 37,83 | 36,38 | 36,71 | -3,85% | 782.691,00 |
| 13.03.2024 | 38,21 | 38,74 | 38,06 | 38,18 | -0,39% | 735.917,00 |
| 12.03.2024 | 37,99 | 38,53 | 37,89 | 38,33 | 0,34% | 738.255,00 |
| 11.03.2024 | 38,07 | 38,64 | 37,88 | 38,20 | 0,13% | 1.338.931,00 |
| 08.03.2024 | 37,54 | 38,17 | 37,09 | 38,15 | 2,42% | 890.358,00 |
| 07.03.2024 | 36,85 | 37,29 | 36,69 | 37,25 | 1,14% | 874.817,00 |
| 06.03.2024 | 36,96 | 37,16 | 36,74 | 36,83 | 0,52% | 924.169,00 |
| 05.03.2024 | 36,57 | 37,07 | 36,50 | 36,64 | -0,11% | 986.861,00 |
| 04.03.2024 | 36,50 | 36,77 | 35,80 | 36,68 | 0,49% | 1.061.962,00 |
| 01.03.2024 | 35,59 | 36,53 | 35,45 | 36,50 | 1,93% | 1.165.075,00 |
| 29.02.2024 | 36,80 | 36,80 | 34,50 | 35,81 | 0,82% | 2.404.223,00 |
| 28.02.2024 | 35,25 | 35,84 | 34,94 | 35,52 | -0,20% | 1.559.747,00 |
| 27.02.2024 | 35,81 | 35,97 | 35,52 | 35,59 | 0,11% | 660.405,00 |
| 26.02.2024 | 35,60 | 36,04 | 35,53 | 35,55 | -0,70% | 713.994,00 |
| 23.02.2024 | 36,14 | 36,31 | 35,79 | 35,80 | -1,10% | 649.540,00 |
| 22.02.2024 | 36,71 | 36,88 | 36,17 | 36,20 | -1,39% | 733.739,00 |
| 21.02.2024 | 36,85 | 37,55 | 36,40 | 36,71 | 0,60% | 988.301,00 |
| 20.02.2024 | 36,37 | 36,67 | 36,19 | 36,49 | -0,60% | 733.553,00 |
| 16.02.2024 | 36,51 | 37,00 | 36,34 | 36,71 | -0,73% | 823.901,00 |
| 15.02.2024 | 36,52 | 37,06 | 36,41 | 36,98 | 2,55% | 490.023,00 |
| 14.02.2024 | 35,84 | 36,27 | 35,46 | 36,06 | 1,15% | 693.641,00 |
| 13.02.2024 | 35,60 | 35,91 | 35,16 | 35,65 | -3,02% | 805.883,00 |
| 12.02.2024 | 36,83 | 37,25 | 36,71 | 36,76 | -0,19% | 827.002,00 |
| 09.02.2024 | 36,85 | 37,16 | 36,69 | 36,83 | -0,51% | 560.338,00 |
| 08.02.2024 | 36,76 | 37,14 | 36,67 | 37,02 | 0,90% | 673.826,00 |
| 07.02.2024 | 36,97 | 37,48 | 36,57 | 36,69 | -0,60% | 926.677,00 |
| 06.02.2024 | 36,49 | 37,30 | 36,49 | 36,91 | 1,23% | 574.053,00 |
| 05.02.2024 | 36,96 | 37,03 | 36,17 | 36,46 | -3,24% | 776.645,00 |
| 02.02.2024 | 37,47 | 38,08 | 37,11 | 37,68 | -0,92% | 615.721,00 |
| 01.02.2024 | 37,22 | 38,10 | 37,22 | 38,03 | 1,82% | 623.600,00 |
| 31.01.2024 | 38,16 | 38,49 | 37,15 | 37,35 | -1,58% | 565.976,00 |
| 30.01.2024 | 38,53 | 38,75 | 37,86 | 37,95 | -2,94% | 819.431,00 |
| 29.01.2024 | 38,58 | 39,18 | 38,37 | 39,10 | 1,35% | 674.764,00 |
| 26.01.2024 | 38,99 | 39,02 | 38,26 | 38,58 | -0,49% | 486.937,00 |
| 25.01.2024 | 38,50 | 38,99 | 38,48 | 38,77 | 2,11% | 912.529,00 |
| 24.01.2024 | 38,43 | 38,43 | 37,77 | 37,97 | 0,08% | 1.115.861,00 |
| 23.01.2024 | 38,12 | 38,32 | 37,47 | 37,94 | -0,05% | 696.718,00 |
| 22.01.2024 | 37,85 | 38,47 | 37,79 | 37,96 | 0,96% | 558.425,00 |
| 19.01.2024 | 37,17 | 37,97 | 36,81 | 37,60 | 1,32% | 666.361,00 |
| 18.01.2024 | 37,83 | 37,86 | 36,91 | 37,11 | -1,41% | 695.450,00 |
| 17.01.2024 | 37,62 | 38,42 | 37,33 | 37,64 | -2,23% | 699.589,00 |
| 16.01.2024 | 37,80 | 38,63 | 37,59 | 38,50 | 0,79% | 1.048.055,00 |
| 12.01.2024 | 38,12 | 38,35 | 37,74 | 38,20 | 1,27% | 636.886,00 |
| 11.01.2024 | 39,11 | 39,25 | 37,50 | 37,72 | -4,17% | 1.041.572,00 |
| 10.01.2024 | 39,84 | 39,91 | 39,25 | 39,36 | -1,28% | 510.010,00 |
| 09.01.2024 | 39,90 | 40,09 | 39,39 | 39,87 | -1,34% | 499.972,00 |
| 08.01.2024 | 39,79 | 40,51 | 39,79 | 40,41 | 0,95% | 601.299,00 |
| 05.01.2024 | 40,07 | 40,63 | 39,66 | 40,03 | 0,48% | 997.867,00 |
| 04.01.2024 | 40,11 | 40,46 | 39,69 | 39,84 | -1,24% | 1.110.389,00 |
| 03.01.2024 | 42,08 | 42,08 | 40,28 | 40,34 | -5,06% | 776.735,00 |
| 02.01.2024 | 41,45 | 42,54 | 41,29 | 42,49 | 2,46% | 514.904,00 |
| 29.12.2023 | 41,82 | 42,05 | 41,43 | 41,47 | -1,50% | 581.340,00 |
| 28.12.2023 | 41,77 | 42,17 | 41,75 | 42,10 | 0,74% | 414.254,00 |
| 27.12.2023 | 41,57 | 41,95 | 41,47 | 41,79 | 0,70% | 354.516,00 |
| 26.12.2023 | 41,28 | 41,83 | 41,15 | 41,50 | 0,85% | 342.447,00 |
| 22.12.2023 | 40,98 | 41,63 | 40,82 | 41,15 | 0,93% | 564.297,00 |
| 21.12.2023 | 41,02 | 41,15 | 40,30 | 40,77 | 0,84% | 476.439,00 |
| 20.12.2023 | 40,21 | 41,15 | 40,12 | 40,43 | 1,00% | 888.415,00 |
| 19.12.2023 | 40,00 | 40,22 | 39,74 | 40,03 | 0,91% | 749.478,00 |
| 18.12.2023 | 40,13 | 40,13 | 39,56 | 39,67 | -0,92% | 706.594,00 |
| 15.12.2023 | 40,00 | 40,16 | 39,34 | 40,04 | -0,47% | 2.303.430,00 |
| 14.12.2023 | 38,54 | 40,28 | 38,54 | 40,23 | 5,34% | 1.298.028,00 |
| 13.12.2023 | 36,64 | 38,45 | 36,39 | 38,19 | 4,32% | 1.702.865,00 |
| 12.12.2023 | 36,91 | 36,94 | 36,51 | 36,61 | -1,05% | 556.927,00 |
| 11.12.2023 | 36,46 | 37,01 | 36,30 | 37,00 | 0,41% | 561.882,00 |
| 08.12.2023 | 36,63 | 36,93 | 36,39 | 36,85 | 0,96% | 604.766,00 |
| 07.12.2023 | 36,19 | 36,74 | 36,00 | 36,50 | 0,72% | 719.363,00 |
| 06.12.2023 | 35,97 | 36,57 | 35,85 | 36,24 | 1,06% | 875.131,00 |
| 05.12.2023 | 35,56 | 36,00 | 35,46 | 35,86 | 0,34% | 703.678,00 |
| 04.12.2023 | 34,58 | 35,75 | 34,49 | 35,74 | 3,38% | 1.384.797,00 |