35,850$
3,52%
Echtzeit-Aktienkurs National Storage Affiliates Trust
Bid:
Ask:
Aktienkurse zur National Storage Affiliates Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 34,81 | 36,01 | 34,67 | 35,85 | 3,52% | 2.185.271,00 |
| 19.02.2026 | 34,18 | 34,67 | 33,97 | 34,63 | 1,08% | 750.097,00 |
| 18.02.2026 | 33,90 | 34,39 | 33,82 | 34,26 | 0,56% | 1.339.787,00 |
| 17.02.2026 | 33,66 | 34,08 | 33,16 | 34,07 | 1,79% | 1.311.018,00 |
| 13.02.2026 | 33,06 | 33,73 | 32,58 | 33,47 | 1,27% | 1.567.982,00 |
| 12.02.2026 | 33,40 | 33,98 | 32,58 | 33,05 | -1,20% | 2.028.792,00 |
| 11.02.2026 | 33,24 | 33,51 | 32,88 | 33,45 | 0,94% | 849.569,00 |
| 10.02.2026 | 32,95 | 33,44 | 32,35 | 33,14 | 0,85% | 1.883.369,00 |
| 09.02.2026 | 32,68 | 32,90 | 32,31 | 32,86 | 0,55% | 830.481,00 |
| 06.02.2026 | 32,40 | 32,78 | 32,27 | 32,68 | 1,62% | 883.977,00 |
| 05.02.2026 | 32,29 | 32,48 | 31,82 | 32,16 | -1,29% | 1.223.979,00 |
| 04.02.2026 | 32,34 | 33,28 | 32,34 | 32,58 | 1,34% | 1.419.288,00 |
| 03.02.2026 | 31,76 | 32,84 | 31,70 | 32,15 | 1,39% | 1.680.728,00 |
| 02.02.2026 | 31,77 | 31,97 | 31,55 | 31,71 | -0,31% | 1.296.611,00 |
| 30.01.2026 | 31,74 | 32,03 | 31,32 | 31,81 | -0,06% | 1.354.760,00 |
| 29.01.2026 | 31,75 | 31,99 | 31,33 | 31,83 | 0,98% | 919.966,00 |
| 28.01.2026 | 32,03 | 32,11 | 31,41 | 31,52 | -1,47% | 1.164.779,00 |
| 27.01.2026 | 31,70 | 32,12 | 31,61 | 31,99 | 0,38% | 1.320.884,00 |
| 26.01.2026 | 33,04 | 33,20 | 31,66 | 31,87 | -2,48% | 1.263.894,00 |
| 23.01.2026 | 33,47 | 33,69 | 32,59 | 32,68 | -1,92% | 1.831.672,00 |
| 22.01.2026 | 33,48 | 33,80 | 33,14 | 33,32 | -0,24% | 1.688.896,00 |
| 21.01.2026 | 33,06 | 33,56 | 32,81 | 33,40 | 1,12% | 1.808.304,00 |
| 20.01.2026 | 33,37 | 33,63 | 32,75 | 33,03 | -2,28% | 1.537.776,00 |
| 16.01.2026 | 33,40 | 33,92 | 33,13 | 33,80 | 0,78% | 1.661.954,00 |
| 15.01.2026 | 32,52 | 33,68 | 32,52 | 33,54 | 2,35% | 1.589.635,00 |
| 14.01.2026 | 31,83 | 32,90 | 31,72 | 32,77 | 2,57% | 1.935.770,00 |
| 13.01.2026 | 31,88 | 31,99 | 31,02 | 31,95 | -0,25% | 1.571.849,00 |
| 12.01.2026 | 31,49 | 32,24 | 31,49 | 32,03 | 2,07% | 3.165.358,00 |
| 09.01.2026 | 30,33 | 31,53 | 30,15 | 31,38 | 3,70% | 2.485.663,00 |
| 08.01.2026 | 29,26 | 30,36 | 29,00 | 30,26 | 2,75% | 1.299.458,00 |
| 07.01.2026 | 29,54 | 29,65 | 29,10 | 29,45 | 0,07% | 1.642.521,00 |
| 06.01.2026 | 27,50 | 29,52 | 27,43 | 29,43 | 5,86% | 2.060.128,00 |
| 05.01.2026 | 27,71 | 28,22 | 27,65 | 27,80 | -0,32% | 1.221.581,00 |
| 02.01.2026 | 28,23 | 28,23 | 27,80 | 27,89 | -1,13% | 1.396.210,00 |
| 31.12.2025 | 28,42 | 28,49 | 28,10 | 28,21 | -0,81% | 1.224.497,00 |
| 30.12.2025 | 28,09 | 28,54 | 28,08 | 28,44 | 1,25% | 1.022.705,00 |
| 29.12.2025 | 27,98 | 28,11 | 27,74 | 28,09 | 0,61% | 1.381.668,00 |
| 26.12.2025 | 27,70 | 27,97 | 27,67 | 27,92 | 0,58% | 734.404,00 |
| 24.12.2025 | 27,50 | 27,83 | 27,47 | 27,76 | 0,84% | 754.739,00 |
| 23.12.2025 | 28,10 | 28,10 | 27,49 | 27,53 | -1,99% | 1.390.620,00 |
| 22.12.2025 | 28,00 | 28,17 | 27,79 | 28,09 | 0,14% | 1.108.647,00 |
| 19.12.2025 | 28,20 | 28,29 | 27,97 | 28,05 | -1,23% | 1.606.426,00 |
| 18.12.2025 | 28,83 | 28,98 | 28,28 | 28,40 | -1,11% | 912.259,00 |
| 17.12.2025 | 28,57 | 29,04 | 28,40 | 28,72 | 0,17% | 1.093.045,00 |
| 16.12.2025 | 29,25 | 29,39 | 28,66 | 28,67 | -2,38% | 771.518,00 |
| 15.12.2025 | 29,31 | 29,64 | 29,13 | 29,37 | -1,48% | 906.050,00 |
| 12.12.2025 | 30,00 | 30,10 | 29,60 | 29,81 | 0,20% | 780.771,00 |
| 11.12.2025 | 29,80 | 30,03 | 29,61 | 29,75 | 0,51% | 1.039.161,00 |
| 10.12.2025 | 29,01 | 29,74 | 29,01 | 29,60 | 1,34% | 1.042.438,00 |
| 09.12.2025 | 29,51 | 29,86 | 29,15 | 29,21 | -1,08% | 875.151,00 |
| 08.12.2025 | 29,75 | 30,12 | 29,40 | 29,53 | -0,34% | 1.649.251,00 |
| 05.12.2025 | 29,91 | 30,16 | 29,60 | 29,63 | 0,03% | 1.940.529,00 |
| 04.12.2025 | 29,88 | 30,04 | 29,56 | 29,62 | -1,23% | 1.305.178,00 |
| 03.12.2025 | 29,84 | 30,37 | 29,84 | 29,99 | 0,03% | 1.151.377,00 |
| 02.12.2025 | 29,59 | 30,00 | 29,36 | 29,98 | 1,83% | 1.392.952,00 |
| 01.12.2025 | 29,05 | 29,71 | 28,93 | 29,44 | -0,03% | 670.473,00 |
| 28.11.2025 | 29,55 | 29,62 | 29,24 | 29,45 | -0,07% | 271.144,00 |
| 26.11.2025 | 29,20 | 29,78 | 29,20 | 29,47 | 0,72% | 728.617,00 |
| 25.11.2025 | 28,76 | 29,34 | 28,76 | 29,26 | 2,34% | 1.251.824,00 |
| 24.11.2025 | 28,99 | 29,09 | 28,39 | 28,59 | -0,76% | 1.010.133,00 |
| 21.11.2025 | 28,48 | 29,19 | 28,40 | 28,81 | 1,84% | 894.623,00 |
| 20.11.2025 | 28,81 | 28,90 | 28,22 | 28,29 | -1,15% | 823.949,00 |
| 19.11.2025 | 29,11 | 29,22 | 28,31 | 28,62 | -1,51% | 1.129.694,00 |
| 18.11.2025 | 28,94 | 29,07 | 28,58 | 29,06 | 0,97% | 1.062.928,00 |
| 17.11.2025 | 29,56 | 29,56 | 28,77 | 28,78 | -2,11% | 806.743,00 |
| 14.11.2025 | 29,35 | 29,53 | 28,97 | 29,40 | 0,48% | 925.011,00 |
| 13.11.2025 | 29,22 | 29,46 | 29,08 | 29,26 | -0,34% | 786.716,00 |
| 12.11.2025 | 29,97 | 30,00 | 29,31 | 29,36 | -2,23% | 1.131.572,00 |
| 11.11.2025 | 29,73 | 30,12 | 29,58 | 30,03 | 1,83% | 1.257.119,00 |
| 10.11.2025 | 30,49 | 30,60 | 29,35 | 29,49 | -3,97% | 1.165.564,00 |
| 07.11.2025 | 30,21 | 30,71 | 30,05 | 30,71 | 2,30% | 1.241.224,00 |
| 06.11.2025 | 30,48 | 30,61 | 29,74 | 30,02 | -2,21% | 1.704.232,00 |
| 05.11.2025 | 30,04 | 30,84 | 30,00 | 30,70 | 2,81% | 1.599.754,00 |
| 04.11.2025 | 29,35 | 30,02 | 28,57 | 29,86 | 2,58% | 2.686.092,00 |
| 03.11.2025 | 28,79 | 29,14 | 28,31 | 29,11 | 0,07% | 1.573.351,00 |
| 31.10.2025 | 28,90 | 29,40 | 28,70 | 29,09 | 0,07% | 2.426.775,00 |
| 30.10.2025 | 29,81 | 30,05 | 29,01 | 29,07 | -2,97% | 2.188.639,00 |
| 29.10.2025 | 30,76 | 30,98 | 29,84 | 29,96 | -3,35% | 1.999.720,00 |
| 28.10.2025 | 31,38 | 31,38 | 30,75 | 31,00 | -1,15% | 1.017.231,00 |
| 27.10.2025 | 31,54 | 31,81 | 31,29 | 31,36 | -0,63% | 1.215.809,00 |
| 24.10.2025 | 31,96 | 32,25 | 31,52 | 31,56 | -0,88% | 1.047.109,00 |
| 23.10.2025 | 32,46 | 32,46 | 31,35 | 31,84 | -1,58% | 875.749,00 |
| 22.10.2025 | 32,34 | 32,53 | 32,13 | 32,35 | 0,22% | 1.212.967,00 |
| 21.10.2025 | 32,40 | 32,79 | 32,28 | 32,28 | -0,55% | 1.109.618,00 |
| 20.10.2025 | 32,33 | 32,51 | 32,11 | 32,46 | 0,65% | 516.581,00 |
| 17.10.2025 | 32,38 | 32,55 | 31,97 | 32,25 | -0,22% | 1.249.440,00 |
| 16.10.2025 | 31,75 | 32,59 | 31,56 | 32,32 | 1,89% | 1.110.713,00 |
| 15.10.2025 | 31,61 | 32,03 | 31,48 | 31,72 | 0,86% | 1.293.647,00 |
| 14.10.2025 | 30,61 | 31,62 | 30,61 | 31,45 | 2,38% | 629.641,00 |
| 13.10.2025 | 30,16 | 30,77 | 30,05 | 30,72 | 1,86% | 1.000.256,00 |
| 10.10.2025 | 30,93 | 31,02 | 29,97 | 30,16 | -1,98% | 1.926.198,00 |
| 09.10.2025 | 30,68 | 31,06 | 30,52 | 30,77 | 0,52% | 1.727.800,00 |
| 08.10.2025 | 30,36 | 30,80 | 30,23 | 30,61 | 0,56% | 1.399.590,00 |
| 07.10.2025 | 29,91 | 30,47 | 29,81 | 30,44 | 1,70% | 1.201.875,00 |
| 06.10.2025 | 30,13 | 30,24 | 29,70 | 29,93 | -0,80% | 998.106,00 |
| 03.10.2025 | 30,18 | 30,52 | 30,10 | 30,17 | 0,43% | 104.615,00 |
| 02.10.2025 | 30,34 | 30,54 | 29,98 | 30,04 | -0,86% | 1.015.712,00 |
| 01.10.2025 | 30,37 | 30,48 | 30,04 | 30,30 | 0,26% | 857.966,00 |
| 30.09.2025 | 30,30 | 30,48 | 30,18 | 30,22 | -0,26% | 769.617,00 |
| 29.09.2025 | 30,39 | 30,53 | 30,08 | 30,30 | -0,23% | 807.963,00 |