37,870$
1,80%
Echtzeit-Aktienkurs National Storage Affiliates Trust
Bid:
Ask:
Aktienkurse zur National Storage Affiliates Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 37,49 | 38,84 | 37,45 | 37,84 | 1,72% | 1.960.116,00 |
| 19.12.2024 | 38,84 | 39,26 | 37,18 | 37,20 | -4,22% | 1.176.167,00 |
| 18.12.2024 | 41,00 | 41,14 | 38,74 | 38,84 | -5,61% | 823.792,00 |
| 17.12.2024 | 40,80 | 41,44 | 40,52 | 41,15 | 0,02% | 593.925,00 |
| 16.12.2024 | 41,47 | 41,74 | 41,08 | 41,14 | -0,80% | 685.569,00 |
| 13.12.2024 | 41,53 | 41,76 | 41,02 | 41,47 | -1,99% | 686.905,00 |
| 12.12.2024 | 42,09 | 42,70 | 42,00 | 42,31 | 0,19% | 461.884,00 |
| 11.12.2024 | 42,58 | 42,97 | 41,93 | 42,23 | -1,38% | 558.442,00 |
| 10.12.2024 | 43,31 | 43,41 | 42,57 | 42,82 | -1,70% | 389.505,00 |
| 09.12.2024 | 43,40 | 43,88 | 43,14 | 43,56 | 0,37% | 447.178,00 |
| 06.12.2024 | 43,10 | 43,42 | 42,85 | 43,40 | 1,05% | 597.929,00 |
| 05.12.2024 | 43,19 | 43,22 | 42,64 | 42,95 | -0,85% | 399.078,00 |
| 04.12.2024 | 43,59 | 43,68 | 43,15 | 43,32 | -0,87% | 370.738,00 |
| 03.12.2024 | 44,74 | 44,80 | 43,65 | 43,70 | -2,46% | 566.044,00 |
| 02.12.2024 | 45,10 | 45,28 | 44,68 | 44,80 | -0,67% | 724.202,00 |
| 29.11.2024 | 45,61 | 45,99 | 45,01 | 45,10 | -0,62% | 450.177,00 |
| 27.11.2024 | 45,63 | 46,07 | 45,38 | 45,38 | 0,67% | 443.630,00 |
| 26.11.2024 | 45,00 | 45,21 | 44,28 | 45,08 | -0,13% | 508.002,00 |
| 25.11.2024 | 44,87 | 46,05 | 44,87 | 45,14 | 1,78% | 886.356,00 |
| 22.11.2024 | 44,35 | 44,65 | 44,07 | 44,35 | 0,43% | 573.625,00 |
| 21.11.2024 | 43,84 | 44,80 | 43,61 | 44,16 | 0,59% | 521.946,00 |
| 20.11.2024 | 43,94 | 44,09 | 43,11 | 43,90 | -0,77% | 661.774,00 |
| 19.11.2024 | 43,47 | 44,26 | 43,25 | 44,24 | 2,03% | 684.444,00 |
| 18.11.2024 | 42,88 | 43,57 | 42,86 | 43,36 | 0,53% | 404.293,00 |
| 15.11.2024 | 42,60 | 43,46 | 42,44 | 43,13 | 1,89% | 384.768,00 |
| 14.11.2024 | 43,36 | 43,36 | 42,16 | 42,33 | -1,44% | 246.012,00 |
| 13.11.2024 | 42,94 | 43,25 | 42,63 | 42,95 | 1,20% | 336.421,00 |
| 12.11.2024 | 42,98 | 43,24 | 42,40 | 42,44 | -1,76% | 486.507,00 |
| 11.11.2024 | 43,56 | 43,76 | 43,01 | 43,20 | -1,10% | 394.427,00 |
| 08.11.2024 | 43,34 | 43,95 | 43,19 | 43,68 | 1,61% | 437.843,00 |
| 07.11.2024 | 42,45 | 43,05 | 42,18 | 42,99 | 1,58% | 569.388,00 |
| 06.11.2024 | 43,06 | 43,39 | 41,16 | 42,32 | -2,76% | 621.002,00 |
| 05.11.2024 | 41,63 | 43,59 | 41,47 | 43,52 | 3,69% | 526.316,00 |
| 04.11.2024 | 41,70 | 42,32 | 41,64 | 41,97 | 0,84% | 426.294,00 |
| 01.11.2024 | 42,21 | 42,58 | 41,48 | 41,62 | -1,26% | 672.235,00 |
| 31.10.2024 | 43,71 | 44,39 | 42,11 | 42,15 | -0,75% | 822.246,00 |
| 30.10.2024 | 42,67 | 43,30 | 42,40 | 42,47 | -0,07% | 498.691,00 |
| 29.10.2024 | 42,80 | 42,87 | 42,38 | 42,50 | -1,21% | 429.274,00 |
| 28.10.2024 | 43,09 | 43,49 | 42,67 | 43,02 | 0,40% | 367.247,00 |
| 25.10.2024 | 43,36 | 43,79 | 42,79 | 42,85 | -0,99% | 316.996,00 |
| 24.10.2024 | 43,27 | 43,77 | 43,18 | 43,28 | -0,09% | 343.945,00 |
| 23.10.2024 | 42,92 | 43,93 | 42,71 | 43,32 | 0,77% | 598.110,00 |
| 22.10.2024 | 42,97 | 43,17 | 42,71 | 42,99 | -0,12% | 426.004,00 |
| 21.10.2024 | 44,67 | 44,94 | 42,87 | 43,04 | -4,25% | 381.633,00 |
| 18.10.2024 | 44,80 | 45,00 | 44,50 | 44,95 | 0,51% | 243.794,00 |
| 17.10.2024 | 44,98 | 45,05 | 44,58 | 44,72 | -0,97% | 294.207,00 |
| 16.10.2024 | 44,84 | 45,32 | 44,80 | 45,16 | 0,85% | 322.026,00 |
| 15.10.2024 | 44,60 | 45,35 | 44,60 | 44,78 | 0,95% | 381.027,00 |
| 14.10.2024 | 44,06 | 44,52 | 43,76 | 44,36 | 0,45% | 248.576,00 |
| 11.10.2024 | 44,54 | 44,61 | 43,92 | 44,16 | -0,05% | 338.974,00 |
| 10.10.2024 | 44,54 | 44,82 | 43,84 | 44,18 | -1,25% | 385.274,00 |
| 09.10.2024 | 44,68 | 44,89 | 44,36 | 44,74 | -0,09% | 513.432,00 |
| 08.10.2024 | 44,83 | 45,01 | 44,23 | 44,78 | 0,54% | 590.167,00 |
| 07.10.2024 | 44,34 | 44,59 | 44,00 | 44,54 | -0,20% | 484.802,00 |
| 04.10.2024 | 46,04 | 46,46 | 44,46 | 44,63 | -3,79% | 777.195,00 |
| 03.10.2024 | 46,86 | 46,96 | 46,13 | 46,39 | -1,05% | 388.613,00 |
| 02.10.2024 | 46,90 | 47,16 | 46,53 | 46,88 | -1,18% | 548.298,00 |
| 01.10.2024 | 48,46 | 48,64 | 47,26 | 47,44 | -1,58% | 443.443,00 |
| 30.09.2024 | 47,26 | 48,27 | 46,96 | 48,20 | 1,58% | 809.195,00 |
| 27.09.2024 | 47,24 | 47,57 | 46,84 | 47,45 | 1,35% | 520.112,00 |
| 26.09.2024 | 48,17 | 48,17 | 46,78 | 46,82 | -2,76% | 618.816,00 |
| 25.09.2024 | 48,74 | 48,75 | 48,03 | 48,15 | -1,09% | 676.763,00 |
| 24.09.2024 | 49,00 | 49,11 | 48,36 | 48,68 | -0,92% | 496.161,00 |
| 23.09.2024 | 48,92 | 49,44 | 48,67 | 49,13 | 1,15% | 687.052,00 |
| 20.09.2024 | 48,20 | 48,60 | 48,10 | 48,57 | 0,91% | 1.603.060,00 |
| 19.09.2024 | 48,88 | 48,88 | 47,52 | 48,13 | -0,56% | 627.171,00 |
| 18.09.2024 | 48,93 | 49,25 | 48,22 | 48,40 | 0,54% | 785.628,00 |
| 17.09.2024 | 48,71 | 48,87 | 48,12 | 48,14 | -1,17% | 451.119,00 |
| 16.09.2024 | 47,95 | 48,90 | 47,70 | 48,71 | 2,20% | 876.299,00 |
| 13.09.2024 | 47,35 | 47,81 | 46,81 | 47,66 | -0,06% | 761.393,00 |
| 12.09.2024 | 46,78 | 47,93 | 46,63 | 47,69 | 2,23% | 846.898,00 |
| 11.09.2024 | 46,58 | 46,74 | 45,84 | 46,65 | -0,98% | 518.156,00 |
| 10.09.2024 | 46,84 | 47,45 | 46,74 | 47,11 | 0,64% | 651.414,00 |
| 09.09.2024 | 45,89 | 46,83 | 45,88 | 46,81 | 0,73% | 716.595,00 |
| 06.09.2024 | 46,05 | 46,57 | 45,58 | 46,47 | 0,96% | 461.379,00 |
| 05.09.2024 | 46,94 | 47,06 | 45,84 | 46,03 | -1,22% | 734.697,00 |
| 04.09.2024 | 46,69 | 47,42 | 46,40 | 46,60 | -0,24% | 587.824,00 |
| 03.09.2024 | 46,58 | 47,07 | 46,30 | 46,71 | -0,06% | 956.802,00 |
| 30.08.2024 | 46,39 | 46,75 | 45,85 | 46,74 | 1,52% | 1.047.817,00 |
| 29.08.2024 | 46,02 | 46,49 | 45,73 | 46,04 | -0,02% | 738.123,00 |
| 28.08.2024 | 46,00 | 46,27 | 45,75 | 46,05 | 0,11% | 811.710,00 |
| 27.08.2024 | 45,00 | 46,02 | 44,78 | 46,00 | 1,08% | 420.094,00 |
| 26.08.2024 | 45,78 | 45,87 | 45,02 | 45,51 | -0,09% | 433.138,00 |
| 23.08.2024 | 44,72 | 46,03 | 44,48 | 45,55 | 1,83% | 711.217,00 |
| 22.08.2024 | 44,24 | 44,83 | 43,99 | 44,73 | 1,50% | 460.688,00 |
| 21.08.2024 | 43,48 | 44,11 | 42,98 | 44,07 | 1,80% | 397.116,00 |
| 20.08.2024 | 43,02 | 43,54 | 42,99 | 43,29 | 0,25% | 288.822,00 |
| 19.08.2024 | 42,88 | 43,39 | 42,80 | 43,18 | 0,70% | 323.030,00 |
| 16.08.2024 | 42,80 | 43,24 | 42,40 | 42,88 | 0,33% | 385.851,00 |
| 15.08.2024 | 43,41 | 43,52 | 42,59 | 42,74 | -1,50% | 509.570,00 |
| 14.08.2024 | 43,07 | 43,56 | 42,85 | 43,39 | 1,40% | 440.268,00 |
| 13.08.2024 | 42,89 | 43,06 | 42,40 | 42,79 | 0,54% | 706.495,00 |
| 12.08.2024 | 43,00 | 43,30 | 42,34 | 42,56 | -1,60% | 507.574,00 |
| 09.08.2024 | 42,41 | 43,47 | 41,79 | 43,25 | 2,68% | 706.307,00 |
| 08.08.2024 | 41,92 | 42,26 | 41,38 | 42,12 | 0,17% | 847.750,00 |
| 07.08.2024 | 42,82 | 43,63 | 41,82 | 42,05 | -0,66% | 1.263.166,00 |
| 06.08.2024 | 40,33 | 42,91 | 39,86 | 42,33 | -0,17% | 1.860.681,00 |
| 05.08.2024 | 41,56 | 43,51 | 41,12 | 42,40 | -1,46% | 941.090,00 |
| 02.08.2024 | 42,58 | 43,76 | 42,53 | 43,03 | 0,42% | 1.014.859,00 |
| 01.08.2024 | 42,87 | 43,17 | 42,46 | 42,85 | 0,66% | 475.016,00 |