40,420$
2,56%
Echtzeit-Aktienkurs Stag Industrial
Bid:
Ask:
Aktienkurse zur Stag Industrial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 39,75 | 40,51 | 39,60 | 40,43 | 2,59% | 801.847,00 |
| 25.07.2024 | 39,84 | 40,07 | 39,23 | 39,41 | -0,58% | 1.232.037,00 |
| 24.07.2024 | 40,25 | 40,68 | 39,61 | 39,64 | -1,61% | 1.660.801,00 |
| 23.07.2024 | 40,21 | 40,51 | 39,89 | 40,29 | 0,20% | 1.320.816,00 |
| 22.07.2024 | 39,51 | 40,46 | 39,32 | 40,21 | 2,73% | 1.259.863,00 |
| 19.07.2024 | 39,10 | 39,36 | 38,94 | 39,14 | 0,13% | 1.065.165,00 |
| 18.07.2024 | 38,57 | 39,65 | 38,48 | 39,09 | 1,06% | 1.707.067,00 |
| 17.07.2024 | 38,18 | 39,29 | 38,18 | 38,68 | 1,26% | 2.480.802,00 |
| 16.07.2024 | 38,27 | 38,44 | 38,13 | 38,20 | 0,16% | 1.433.249,00 |
| 15.07.2024 | 37,83 | 38,25 | 37,70 | 38,14 | 1,44% | 1.401.481,00 |
| 12.07.2024 | 37,50 | 37,93 | 37,46 | 37,60 | 0,72% | 1.173.343,00 |
| 11.07.2024 | 36,92 | 37,48 | 36,81 | 37,33 | 2,89% | 1.614.577,00 |
| 10.07.2024 | 35,55 | 36,39 | 35,55 | 36,28 | 2,43% | 1.191.247,00 |
| 09.07.2024 | 35,80 | 35,88 | 35,21 | 35,42 | -1,06% | 1.690.826,00 |
| 08.07.2024 | 36,10 | 36,28 | 35,77 | 35,80 | -0,69% | 1.030.822,00 |
| 05.07.2024 | 36,05 | 36,22 | 35,89 | 36,05 | -0,06% | 681.274,00 |
| 03.07.2024 | 36,06 | 36,39 | 35,97 | 36,07 | 0,19% | 530.013,00 |
| 02.07.2024 | 35,84 | 36,23 | 35,74 | 36,00 | 1,07% | 1.023.176,00 |
| 01.07.2024 | 35,94 | 36,16 | 35,43 | 35,62 | -1,22% | 1.060.060,00 |
| 28.06.2024 | 35,20 | 36,06 | 34,96 | 36,06 | 2,65% | 2.313.207,00 |
| 27.06.2024 | 35,13 | 35,37 | 34,87 | 35,13 | 0,23% | 1.355.067,00 |
| 26.06.2024 | 35,04 | 35,48 | 34,96 | 35,05 | -0,62% | 1.352.811,00 |
| 25.06.2024 | 35,65 | 35,65 | 35,23 | 35,27 | -1,43% | 865.608,00 |
| 24.06.2024 | 35,51 | 36,29 | 35,44 | 35,78 | 0,90% | 989.131,00 |
| 21.06.2024 | 35,47 | 35,51 | 35,15 | 35,46 | 0,31% | 2.420.312,00 |
| 20.06.2024 | 35,53 | 35,62 | 35,20 | 35,35 | -0,87% | 904.409,00 |
| 18.06.2024 | 35,58 | 35,80 | 35,39 | 35,66 | 0,34% | 1.027.748,00 |
| 17.06.2024 | 34,76 | 35,70 | 34,69 | 35,54 | 1,66% | 870.883,00 |
| 14.06.2024 | 34,80 | 35,04 | 34,58 | 34,96 | 0,06% | 989.417,00 |
| 13.06.2024 | 35,23 | 35,34 | 34,74 | 34,94 | -0,82% | 927.490,00 |
| 12.06.2024 | 35,85 | 36,06 | 35,09 | 35,23 | 0,43% | 1.244.247,00 |
| 11.06.2024 | 34,81 | 35,21 | 34,67 | 35,08 | 0,34% | 830.586,00 |
| 10.06.2024 | 34,94 | 35,19 | 34,56 | 34,96 | -0,54% | 871.348,00 |
| 07.06.2024 | 34,54 | 35,27 | 34,50 | 35,15 | 0,80% | 954.660,00 |
| 06.06.2024 | 34,56 | 34,92 | 34,44 | 34,87 | 0,40% | 770.899,00 |
| 05.06.2024 | 35,05 | 35,14 | 34,68 | 34,73 | -0,77% | 728.646,00 |
| 04.06.2024 | 34,51 | 35,30 | 34,50 | 35,00 | 0,75% | 909.976,00 |
| 03.06.2024 | 35,15 | 35,21 | 34,54 | 34,74 | -0,91% | 1.071.723,00 |
| 31.05.2024 | 34,72 | 35,11 | 34,53 | 35,06 | 1,21% | 1.223.305,00 |
| 30.05.2024 | 34,47 | 34,68 | 34,47 | 34,64 | 1,11% | 772.212,00 |
| 29.05.2024 | 34,39 | 34,42 | 34,13 | 34,26 | -1,30% | 951.569,00 |
| 28.05.2024 | 35,29 | 35,42 | 34,70 | 34,71 | -1,14% | 716.908,00 |
| 24.05.2024 | 35,34 | 35,36 | 35,03 | 35,11 | -0,06% | 688.751,00 |
| 23.05.2024 | 35,99 | 35,99 | 35,08 | 35,13 | -2,31% | 878.337,00 |
| 22.05.2024 | 35,82 | 36,08 | 35,77 | 35,96 | 0,00% | 755.724,00 |
| 21.05.2024 | 36,20 | 36,31 | 35,92 | 35,96 | -0,64% | 588.539,00 |
| 20.05.2024 | 36,30 | 36,59 | 36,16 | 36,19 | -0,52% | 547.036,00 |
| 17.05.2024 | 36,50 | 36,59 | 36,17 | 36,38 | -0,08% | 591.462,00 |
| 16.05.2024 | 36,29 | 36,59 | 36,09 | 36,41 | 0,33% | 1.311.691,00 |
| 15.05.2024 | 36,26 | 36,61 | 36,03 | 36,29 | 2,02% | 1.115.187,00 |
| 14.05.2024 | 35,68 | 35,82 | 35,23 | 35,57 | 0,62% | 838.405,00 |
| 13.05.2024 | 35,54 | 35,74 | 35,29 | 35,35 | -0,20% | 698.401,00 |
| 10.05.2024 | 35,63 | 35,76 | 35,20 | 35,42 | -0,59% | 733.369,00 |
| 09.05.2024 | 35,08 | 35,68 | 34,97 | 35,63 | 1,86% | 972.636,00 |
| 08.05.2024 | 35,28 | 35,35 | 34,87 | 34,98 | -1,33% | 1.078.707,00 |
| 07.05.2024 | 35,01 | 35,60 | 34,96 | 35,45 | 1,90% | 1.575.531,00 |
| 06.05.2024 | 35,48 | 35,51 | 34,69 | 34,79 | -1,22% | 964.691,00 |
| 03.05.2024 | 35,58 | 35,99 | 35,09 | 35,22 | 0,71% | 760.523,00 |
| 02.05.2024 | 35,15 | 35,29 | 34,68 | 34,97 | 0,46% | 1.870.439,00 |
| 01.05.2024 | 34,40 | 35,32 | 34,09 | 34,81 | 1,22% | 1.675.846,00 |
| 30.04.2024 | 34,28 | 34,67 | 34,22 | 34,39 | -0,75% | 1.287.221,00 |
| 29.04.2024 | 34,67 | 34,83 | 34,60 | 34,65 | 0,49% | 1.045.664,00 |
| 26.04.2024 | 34,64 | 34,79 | 34,35 | 34,48 | -0,17% | 1.268.933,00 |
| 25.04.2024 | 34,37 | 34,63 | 34,13 | 34,54 | -0,60% | 1.729.050,00 |
| 24.04.2024 | 35,23 | 35,33 | 34,70 | 34,75 | -1,86% | 1.563.415,00 |
| 23.04.2024 | 35,34 | 35,73 | 35,25 | 35,41 | 0,20% | 986.068,00 |
| 22.04.2024 | 35,01 | 35,37 | 34,70 | 35,34 | 1,17% | 703.877,00 |
| 19.04.2024 | 34,49 | 35,05 | 34,46 | 34,93 | 1,60% | 1.478.068,00 |
| 18.04.2024 | 34,90 | 35,05 | 34,11 | 34,38 | -1,29% | 1.251.139,00 |
| 17.04.2024 | 35,52 | 35,52 | 34,37 | 34,83 | -2,22% | 1.768.847,00 |
| 16.04.2024 | 36,03 | 36,08 | 35,62 | 35,62 | -1,60% | 1.159.233,00 |
| 15.04.2024 | 37,35 | 37,35 | 36,08 | 36,20 | -2,40% | 813.580,00 |
| 12.04.2024 | 37,30 | 37,37 | 36,89 | 37,09 | -0,80% | 567.188,00 |
| 11.04.2024 | 37,50 | 37,56 | 36,96 | 37,39 | 0,56% | 716.392,00 |
| 10.04.2024 | 37,24 | 37,30 | 36,87 | 37,18 | -2,97% | 951.613,00 |
| 09.04.2024 | 38,35 | 38,39 | 37,99 | 38,32 | 0,37% | 1.077.706,00 |
| 08.04.2024 | 37,67 | 38,21 | 37,59 | 38,18 | 1,79% | 650.269,00 |
| 05.04.2024 | 37,11 | 37,53 | 37,02 | 37,51 | 0,83% | 654.058,00 |
| 04.04.2024 | 37,61 | 37,85 | 37,08 | 37,20 | -0,32% | 573.111,00 |
| 03.04.2024 | 37,13 | 37,53 | 37,06 | 37,32 | 0,21% | 898.442,00 |
| 02.04.2024 | 37,33 | 37,33 | 36,85 | 37,24 | -1,06% | 795.078,00 |
| 01.04.2024 | 38,51 | 38,51 | 37,50 | 37,64 | -2,08% | 870.528,00 |
| 28.03.2024 | 38,23 | 38,59 | 38,18 | 38,44 | 0,92% | 936.861,00 |
| 27.03.2024 | 37,82 | 38,21 | 37,65 | 38,09 | 1,38% | 865.360,00 |
| 26.03.2024 | 37,90 | 38,00 | 37,55 | 37,57 | -0,71% | 1.483.736,00 |
| 25.03.2024 | 38,28 | 38,35 | 37,83 | 37,84 | -0,99% | 984.538,00 |
| 22.03.2024 | 38,34 | 38,45 | 37,97 | 38,22 | -0,16% | 1.220.959,00 |
| 21.03.2024 | 37,95 | 38,30 | 37,82 | 38,28 | 1,35% | 809.756,00 |
| 20.03.2024 | 36,95 | 37,79 | 36,78 | 37,77 | 2,05% | 1.170.900,00 |
| 19.03.2024 | 37,13 | 37,28 | 36,84 | 37,01 | -0,27% | 818.733,00 |
| 18.03.2024 | 37,19 | 37,60 | 37,09 | 37,11 | -0,27% | 894.349,00 |
| 15.03.2024 | 36,95 | 37,41 | 36,87 | 37,21 | -0,29% | 2.048.738,00 |
| 14.03.2024 | 38,00 | 38,00 | 36,91 | 37,32 | -1,92% | 1.055.793,00 |
| 13.03.2024 | 38,03 | 38,34 | 37,88 | 38,05 | 0,24% | 1.601.811,00 |
| 12.03.2024 | 38,03 | 38,13 | 37,68 | 37,96 | -0,47% | 1.079.370,00 |
| 11.03.2024 | 37,77 | 38,14 | 37,46 | 38,14 | 0,87% | 1.591.866,00 |
| 08.03.2024 | 37,38 | 37,85 | 37,34 | 37,81 | 2,19% | 1.260.463,00 |
| 07.03.2024 | 37,60 | 37,70 | 36,88 | 37,00 | -0,94% | 961.112,00 |
| 06.03.2024 | 37,31 | 37,49 | 37,05 | 37,35 | 0,62% | 1.335.062,00 |
| 05.03.2024 | 37,30 | 37,60 | 36,92 | 37,12 | -0,72% | 836.976,00 |