38,365$
0,70%
Echtzeit-Aktienkurs Stag Industrial
Bid:
Ask:
Aktienkurse zur Stag Industrial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 37,85 | 38,48 | 37,27 | 38,36 | 0,68% | 81,00 |
| 06.03.2026 | 38,64 | 38,64 | 37,74 | 38,10 | -2,23% | 81,00 |
| 05.03.2026 | 39,14 | 39,16 | 38,72 | 38,97 | -1,27% | 930.677,00 |
| 04.03.2026 | 39,37 | 39,56 | 38,88 | 39,47 | 0,25% | 1.166.728,00 |
| 03.03.2026 | 39,06 | 39,47 | 38,41 | 39,37 | -0,91% | 1.104.863,00 |
| 02.03.2026 | 39,22 | 39,82 | 38,88 | 39,73 | 1,30% | 1.137.747,00 |
| 27.02.2026 | 39,06 | 39,70 | 38,96 | 39,22 | -0,20% | 1.948.108,00 |
| 26.02.2026 | 38,67 | 39,40 | 38,52 | 39,30 | 1,92% | 938.996,00 |
| 25.02.2026 | 38,92 | 38,96 | 38,40 | 38,56 | -0,57% | 995.042,00 |
| 24.02.2026 | 38,86 | 39,13 | 38,36 | 38,78 | -1,20% | 1.350.261,00 |
| 23.02.2026 | 39,54 | 39,98 | 39,02 | 39,25 | -0,71% | 1.583.250,00 |
| 20.02.2026 | 38,59 | 39,55 | 38,42 | 39,53 | 2,57% | 1.239.150,00 |
| 19.02.2026 | 38,20 | 38,59 | 38,05 | 38,54 | 0,89% | 1.048.314,00 |
| 18.02.2026 | 38,21 | 38,50 | 37,99 | 38,20 | -0,47% | 1.518.464,00 |
| 17.02.2026 | 38,32 | 38,54 | 38,05 | 38,38 | 0,84% | 1.405.001,00 |
| 13.02.2026 | 37,51 | 38,41 | 37,19 | 38,06 | 2,09% | 2.396.710,00 |
| 12.02.2026 | 39,80 | 39,84 | 36,96 | 37,28 | -4,97% | 3.258.259,00 |
| 11.02.2026 | 39,54 | 39,64 | 39,09 | 39,23 | -0,51% | 1.446.524,00 |
| 10.02.2026 | 39,29 | 39,75 | 39,15 | 39,43 | 0,69% | 1.249.171,00 |
| 09.02.2026 | 39,27 | 39,51 | 38,99 | 39,16 | -0,38% | 1.121.135,00 |
| 06.02.2026 | 39,64 | 39,88 | 38,91 | 39,31 | -0,23% | 1.806.850,00 |
| 05.02.2026 | 39,03 | 39,73 | 38,86 | 39,40 | 0,77% | 1.542.616,00 |
| 04.02.2026 | 38,83 | 39,23 | 38,66 | 39,10 | 1,61% | 1.405.254,00 |
| 03.02.2026 | 37,60 | 38,52 | 37,60 | 38,48 | 2,67% | 1.952.060,00 |
| 02.02.2026 | 37,41 | 37,86 | 37,37 | 37,48 | -0,08% | 1.471.153,00 |
| 30.01.2026 | 37,18 | 37,52 | 36,87 | 37,51 | 0,62% | 3.138.281,00 |
| 29.01.2026 | 36,95 | 37,29 | 36,61 | 37,28 | 1,77% | 1.333.753,00 |
| 28.01.2026 | 37,18 | 37,43 | 36,53 | 36,63 | -1,35% | 1.724.933,00 |
| 27.01.2026 | 36,64 | 37,20 | 36,56 | 37,13 | 1,06% | 2.108.515,00 |
| 26.01.2026 | 36,80 | 36,96 | 36,61 | 36,74 | 0,30% | 1.827.541,00 |
| 23.01.2026 | 36,72 | 36,77 | 36,33 | 36,63 | -0,05% | 1.671.815,00 |
| 22.01.2026 | 37,30 | 37,40 | 36,58 | 36,65 | -1,61% | 1.586.737,00 |
| 21.01.2026 | 37,65 | 37,98 | 36,77 | 37,25 | -0,37% | 1.767.940,00 |
| 20.01.2026 | 37,54 | 37,65 | 37,30 | 37,39 | -1,29% | 1.143.021,00 |
| 16.01.2026 | 37,40 | 37,89 | 37,16 | 37,88 | 1,18% | 1.437.139,00 |
| 15.01.2026 | 37,83 | 37,93 | 36,97 | 37,44 | -0,66% | 2.675.301,00 |
| 14.01.2026 | 37,61 | 37,90 | 37,50 | 37,69 | 0,11% | 1.456.944,00 |
| 13.01.2026 | 37,83 | 37,96 | 37,21 | 37,65 | -0,97% | 1.315.014,00 |
| 12.01.2026 | 37,94 | 38,08 | 37,68 | 38,02 | 0,34% | 1.316.366,00 |
| 09.01.2026 | 38,15 | 38,43 | 37,80 | 37,89 | -0,11% | 1.263.961,00 |
| 08.01.2026 | 37,37 | 38,12 | 37,37 | 37,93 | 1,09% | 1.138.911,00 |
| 07.01.2026 | 37,46 | 37,82 | 37,45 | 37,52 | 0,56% | 2.211.212,00 |
| 06.01.2026 | 36,83 | 37,35 | 36,52 | 37,31 | 1,03% | 1.172.807,00 |
| 05.01.2026 | 36,92 | 37,18 | 36,81 | 36,93 | 0,03% | 1.432.245,00 |