38,180$
-1,06%
Echtzeit-Aktienkurs STAG Industrial Inc.
Bid:
Ask:
Aktienkurse zur STAG Industrial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2025 | 38,63 | 38,94 | 37,91 | 38,19 | -1,04% | 1.192.767,00 |
| 18.11.2025 | 38,32 | 38,62 | 38,17 | 38,59 | 0,21% | 1.173.987,00 |
| 17.11.2025 | 38,56 | 38,83 | 38,32 | 38,51 | 0,18% | 1.019.088,00 |
| 14.11.2025 | 38,65 | 38,79 | 38,39 | 38,44 | -0,54% | 1.215.994,00 |
| 13.11.2025 | 39,00 | 39,06 | 38,64 | 38,65 | -1,13% | 1.322.397,00 |
| 12.11.2025 | 39,21 | 39,57 | 39,03 | 39,09 | -0,86% | 1.288.359,00 |
| 11.11.2025 | 39,08 | 39,51 | 39,05 | 39,43 | 1,28% | 983.368,00 |
| 10.11.2025 | 38,97 | 39,16 | 38,71 | 38,93 | -0,18% | 904.075,00 |
| 07.11.2025 | 38,52 | 39,00 | 38,38 | 39,00 | 1,06% | 931.690,00 |
| 06.11.2025 | 38,46 | 38,97 | 38,23 | 38,59 | -0,16% | 1.557.859,00 |
| 05.11.2025 | 38,70 | 38,88 | 38,53 | 38,65 | 0,23% | 1.214.298,00 |
| 04.11.2025 | 38,27 | 38,67 | 38,17 | 38,56 | 0,03% | 1.250.913,00 |
| 03.11.2025 | 37,98 | 38,56 | 37,64 | 38,55 | 0,73% | 1.325.132,00 |
| 31.10.2025 | 38,33 | 38,52 | 37,99 | 38,27 | -0,70% | 1.407.545,00 |
| 30.10.2025 | 37,22 | 38,65 | 37,01 | 38,54 | 2,39% | 2.270.878,00 |
| 29.10.2025 | 37,93 | 37,93 | 37,18 | 37,64 | -1,26% | 1.741.634,00 |
| 28.10.2025 | 38,16 | 38,39 | 37,80 | 38,12 | -1,09% | 1.278.571,00 |
| 27.10.2025 | 38,80 | 38,80 | 38,43 | 38,54 | -0,23% | 1.168.867,00 |
| 24.10.2025 | 38,77 | 39,01 | 38,55 | 38,63 | -0,03% | 1.333.539,00 |
| 23.10.2025 | 38,73 | 38,84 | 38,46 | 38,64 | 0,16% | 1.725.599,00 |
| 22.10.2025 | 38,89 | 38,89 | 38,42 | 38,58 | 0,10% | 1.072.910,00 |
| 21.10.2025 | 38,90 | 38,98 | 38,51 | 38,54 | -0,62% | 1.233.664,00 |
| 20.10.2025 | 38,39 | 38,88 | 38,21 | 38,78 | 1,57% | 1.512.027,00 |
| 17.10.2025 | 37,58 | 38,30 | 37,41 | 38,18 | 1,52% | 1.380.973,00 |
| 16.10.2025 | 37,60 | 38,27 | 37,46 | 37,61 | 0,19% | 1.712.615,00 |
| 15.10.2025 | 36,97 | 37,97 | 36,91 | 37,54 | 1,96% | 2.299.076,00 |
| 14.10.2025 | 36,11 | 36,87 | 36,04 | 36,82 | 1,54% | 1.565.202,00 |
| 13.10.2025 | 35,70 | 36,41 | 35,62 | 36,26 | 2,14% | 1.428.835,00 |
| 10.10.2025 | 36,66 | 36,69 | 35,45 | 35,50 | -2,55% | 1.708.626,00 |
| 09.10.2025 | 36,41 | 36,59 | 36,29 | 36,43 | 0,00% | 1.029.877,00 |
| 08.10.2025 | 36,35 | 36,59 | 36,00 | 36,43 | 0,08% | 1.366.319,00 |
| 07.10.2025 | 36,39 | 36,50 | 35,93 | 36,40 | 0,00% | 1.175.243,00 |
| 06.10.2025 | 36,39 | 36,67 | 36,09 | 36,40 | 0,42% | 1.474.176,00 |
| 03.10.2025 | 35,97 | 36,40 | 35,97 | 36,25 | 0,97% | 147.407,00 |
| 02.10.2025 | 35,70 | 35,93 | 35,20 | 35,90 | 0,39% | 2.109.944,00 |
| 01.10.2025 | 35,35 | 35,90 | 35,27 | 35,76 | 1,33% | 1.391.379,00 |
| 30.09.2025 | 34,94 | 35,34 | 34,74 | 35,29 | 1,03% | 1.677.671,00 |
| 29.09.2025 | 35,03 | 35,04 | 34,67 | 34,93 | 0,00% | 1.415.124,00 |
| 26.09.2025 | 34,66 | 35,07 | 34,48 | 34,93 | 1,19% | 2.160.128,00 |
| 25.09.2025 | 34,61 | 34,82 | 34,40 | 34,52 | -0,35% | 3.185.452,00 |
| 24.09.2025 | 35,11 | 35,24 | 34,63 | 34,64 | -1,62% | 1.741.626,00 |
| 23.09.2025 | 34,89 | 35,31 | 34,89 | 35,21 | 0,92% | 1.433.284,00 |
| 22.09.2025 | 34,91 | 35,06 | 34,69 | 34,89 | -0,23% | 1.318.456,00 |
| 19.09.2025 | 35,41 | 35,44 | 34,89 | 34,97 | -1,49% | 3.713.688,00 |
| 18.09.2025 | 35,53 | 35,57 | 35,24 | 35,50 | 0,34% | 1.795.665,00 |
| 17.09.2025 | 36,14 | 36,28 | 35,26 | 35,38 | -1,59% | 2.538.798,00 |
| 16.09.2025 | 35,89 | 36,03 | 35,65 | 35,95 | 0,20% | 1.029.183,00 |
| 15.09.2025 | 36,51 | 36,61 | 35,81 | 35,88 | -1,05% | 987.937,00 |
| 12.09.2025 | 36,47 | 36,50 | 36,15 | 36,26 | -0,47% | 718.195,00 |
| 11.09.2025 | 35,78 | 36,52 | 35,75 | 36,43 | 1,79% | 1.794.618,00 |
| 10.09.2025 | 36,03 | 36,17 | 35,72 | 35,79 | -0,97% | 1.279.335,00 |
| 09.09.2025 | 36,37 | 36,54 | 35,99 | 36,14 | -1,31% | 917.055,00 |
| 08.09.2025 | 36,39 | 36,69 | 36,26 | 36,62 | -0,92% | 898.119,00 |
| 05.09.2025 | 37,00 | 37,59 | 36,66 | 36,96 | 0,54% | 1.481.712,00 |
| 04.09.2025 | 36,54 | 36,81 | 36,27 | 36,76 | 0,74% | 747.736,00 |
| 03.09.2025 | 35,91 | 36,54 | 35,91 | 36,49 | 1,08% | 810.276,00 |
| 02.09.2025 | 36,64 | 36,64 | 36,04 | 36,10 | -2,04% | 963.850,00 |
| 29.08.2025 | 36,68 | 36,90 | 36,64 | 36,85 | 0,24% | 1.069.516,00 |
| 28.08.2025 | 36,99 | 36,99 | 36,32 | 36,76 | -0,57% | 884.273,00 |
| 27.08.2025 | 36,59 | 37,12 | 36,45 | 36,97 | 1,87% | 2.216.310,00 |
| 26.08.2025 | 36,46 | 36,66 | 36,25 | 36,29 | -0,30% | 924.234,00 |
| 25.08.2025 | 36,56 | 36,80 | 36,31 | 36,40 | -0,95% | 759.494,00 |
| 22.08.2025 | 35,89 | 36,99 | 35,80 | 36,75 | 3,29% | 1.055.673,00 |
| 21.08.2025 | 35,69 | 35,90 | 35,47 | 35,58 | -0,75% | 917.921,00 |
| 20.08.2025 | 36,14 | 36,39 | 35,72 | 35,85 | -0,67% | 1.104.263,00 |
| 19.08.2025 | 34,71 | 36,10 | 34,68 | 36,09 | 5,07% | 1.463.907,00 |
| 18.08.2025 | 34,72 | 34,85 | 34,33 | 34,35 | -1,15% | 1.240.419,00 |
| 15.08.2025 | 34,84 | 34,95 | 34,63 | 34,75 | -0,17% | 1.473.408,00 |
| 14.08.2025 | 34,89 | 34,94 | 34,50 | 34,81 | -1,02% | 1.106.230,00 |
| 13.08.2025 | 34,83 | 35,26 | 34,62 | 35,17 | 1,18% | 945.424,00 |
| 12.08.2025 | 34,28 | 34,79 | 34,19 | 34,76 | 1,40% | 899.190,00 |
| 11.08.2025 | 34,62 | 34,77 | 34,18 | 34,28 | -1,01% | 923.906,00 |
| 08.08.2025 | 34,89 | 35,05 | 34,59 | 34,63 | -0,69% | 1.018.355,00 |
| 07.08.2025 | 34,86 | 34,92 | 34,40 | 34,87 | 0,49% | 1.256.859,00 |
| 06.08.2025 | 35,10 | 35,13 | 34,50 | 34,70 | -1,31% | 1.552.951,00 |
| 05.08.2025 | 34,83 | 35,24 | 34,80 | 35,16 | 0,83% | 1.671.575,00 |
| 04.08.2025 | 34,64 | 34,89 | 34,40 | 34,87 | 1,40% | 1.368.004,00 |
| 01.08.2025 | 34,82 | 34,86 | 33,72 | 34,39 | 0,17% | 2.325.144,00 |
| 31.07.2025 | 34,60 | 34,84 | 34,18 | 34,33 | -1,72% | 2.595.702,00 |
| 30.07.2025 | 35,89 | 36,02 | 34,56 | 34,93 | -2,32% | 2.435.733,00 |
| 29.07.2025 | 34,96 | 35,79 | 34,73 | 35,76 | 2,88% | 1.642.801,00 |
| 28.07.2025 | 35,53 | 35,64 | 34,74 | 34,76 | -2,47% | 1.252.178,00 |
| 25.07.2025 | 35,58 | 35,75 | 35,21 | 35,64 | 0,22% | 1.363.104,00 |
| 24.07.2025 | 36,05 | 36,11 | 35,48 | 35,56 | -2,09% | 1.248.042,00 |
| 23.07.2025 | 35,94 | 36,35 | 35,80 | 36,32 | 0,80% | 1.288.940,00 |
| 22.07.2025 | 35,72 | 36,14 | 35,69 | 36,03 | 1,12% | 1.018.684,00 |
| 21.07.2025 | 35,75 | 36,14 | 35,61 | 35,63 | -0,03% | 917.981,00 |
| 18.07.2025 | 35,46 | 35,65 | 35,14 | 35,64 | 1,02% | 1.255.233,00 |
| 17.07.2025 | 35,92 | 36,02 | 35,17 | 35,28 | -1,64% | 1.824.288,00 |
| 16.07.2025 | 35,92 | 36,52 | 35,63 | 35,87 | 0,84% | 1.515.032,00 |
| 15.07.2025 | 36,16 | 36,27 | 35,57 | 35,57 | -1,47% | 1.281.516,00 |
| 14.07.2025 | 36,27 | 36,41 | 35,95 | 36,10 | -0,06% | 1.075.970,00 |
| 11.07.2025 | 35,58 | 36,16 | 35,40 | 36,12 | 0,50% | 1.668.299,00 |
| 10.07.2025 | 36,01 | 36,68 | 35,92 | 35,94 | -0,53% | 1.916.211,00 |
| 09.07.2025 | 36,40 | 36,66 | 35,87 | 36,13 | -0,71% | 1.119.937,00 |
| 08.07.2025 | 36,21 | 36,85 | 36,03 | 36,39 | 0,55% | 1.510.766,00 |
| 07.07.2025 | 36,50 | 36,84 | 36,04 | 36,19 | -1,23% | 1.376.147,00 |
| 03.07.2025 | 36,78 | 36,80 | 36,37 | 36,64 | -0,05% | 1.451.111,00 |
| 02.07.2025 | 36,48 | 36,79 | 36,32 | 36,66 | 0,33% | 1.803.493,00 |
| 01.07.2025 | 36,11 | 37,08 | 35,88 | 36,54 | 0,72% | 2.015.533,00 |