33,940$
2,17%
Echtzeit-Aktienkurs STAG Industrial Inc.
Bid:
Ask:
Aktienkurse zur STAG Industrial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 33,38 | 34,27 | 33,23 | 33,94 | 2,17% | 3.790.924,00 |
| 19.12.2024 | 34,05 | 34,36 | 33,18 | 33,22 | -2,21% | 1.425.226,00 |
| 18.12.2024 | 35,30 | 35,46 | 33,97 | 33,97 | -3,99% | 1.266.021,00 |
| 17.12.2024 | 35,62 | 36,01 | 35,19 | 35,38 | -1,20% | 972.501,00 |
| 16.12.2024 | 35,78 | 36,21 | 35,76 | 35,81 | -0,33% | 992.596,00 |
| 13.12.2024 | 35,53 | 36,13 | 35,45 | 35,93 | 0,81% | 1.335.265,00 |
| 12.12.2024 | 36,00 | 36,20 | 35,63 | 35,64 | -1,05% | 876.879,00 |
| 11.12.2024 | 36,17 | 36,37 | 35,80 | 36,02 | -0,14% | 915.626,00 |
| 10.12.2024 | 36,57 | 36,58 | 36,02 | 36,07 | -1,53% | 608.683,00 |
| 09.12.2024 | 35,85 | 36,79 | 35,85 | 36,63 | 2,35% | 897.180,00 |
| 06.12.2024 | 36,06 | 36,07 | 35,42 | 35,79 | -0,39% | 882.210,00 |
| 05.12.2024 | 35,99 | 35,99 | 35,65 | 35,93 | -0,58% | 1.750.473,00 |
| 04.12.2024 | 36,54 | 36,59 | 35,98 | 36,14 | -1,07% | 772.809,00 |
| 03.12.2024 | 36,49 | 36,60 | 36,24 | 36,53 | 0,36% | 1.241.711,00 |
| 02.12.2024 | 36,74 | 36,74 | 36,25 | 36,40 | -1,06% | 1.001.699,00 |
| 29.11.2024 | 37,38 | 37,48 | 36,75 | 36,79 | -1,47% | 714.335,00 |
| 27.11.2024 | 37,29 | 37,69 | 37,22 | 37,34 | 0,89% | 742.717,00 |
| 26.11.2024 | 37,04 | 37,15 | 36,48 | 37,01 | -0,40% | 1.258.722,00 |
| 25.11.2024 | 36,68 | 37,37 | 36,63 | 37,16 | 1,86% | 1.251.481,00 |
| 22.11.2024 | 36,26 | 36,58 | 36,18 | 36,48 | 0,97% | 1.365.669,00 |
| 21.11.2024 | 36,18 | 36,45 | 35,94 | 36,13 | 0,39% | 137.505,00 |
| 20.11.2024 | 36,30 | 36,30 | 35,72 | 35,99 | -0,91% | 1.240.865,00 |
| 19.11.2024 | 36,11 | 36,47 | 36,00 | 36,32 | -0,03% | 650.150,00 |
| 18.11.2024 | 36,03 | 36,51 | 36,01 | 36,33 | 0,33% | 952.341,00 |
| 15.11.2024 | 36,07 | 36,34 | 35,76 | 36,21 | 0,22% | 1.038.096,00 |
| 14.11.2024 | 37,24 | 37,24 | 36,01 | 36,13 | -2,72% | 1.218.410,00 |
| 13.11.2024 | 37,04 | 37,38 | 36,90 | 37,14 | 0,95% | 1.695.502,00 |
| 12.11.2024 | 37,15 | 37,33 | 36,68 | 36,79 | -1,42% | 852.070,00 |
| 11.11.2024 | 37,31 | 37,92 | 37,28 | 37,32 | -0,16% | 737.159,00 |
| 08.11.2024 | 37,11 | 37,41 | 36,78 | 37,38 | 0,54% | 1.156.071,00 |
| 07.11.2024 | 38,00 | 38,10 | 36,91 | 37,18 | -2,11% | 1.434.899,00 |
| 06.11.2024 | 37,95 | 38,20 | 37,13 | 37,98 | 2,21% | 2.261.725,00 |
| 05.11.2024 | 36,55 | 37,19 | 36,44 | 37,16 | 0,95% | 508.978,00 |
| 04.11.2024 | 36,96 | 37,44 | 36,52 | 36,81 | -0,16% | 804.155,00 |
| 01.11.2024 | 37,63 | 37,63 | 36,87 | 36,87 | -1,10% | 870.217,00 |
| 31.10.2024 | 37,85 | 38,07 | 37,27 | 37,28 | -1,38% | 1.225.953,00 |
| 30.10.2024 | 37,37 | 38,29 | 37,27 | 37,80 | 1,97% | 1.319.466,00 |
| 29.10.2024 | 37,36 | 37,55 | 37,06 | 37,07 | -1,09% | 1.129.113,00 |
| 28.10.2024 | 37,28 | 37,58 | 37,21 | 37,48 | 1,16% | 825.171,00 |
| 25.10.2024 | 37,98 | 38,07 | 37,02 | 37,05 | -2,01% | 1.118.149,00 |
| 24.10.2024 | 38,01 | 38,23 | 37,75 | 37,81 | -0,60% | 1.092.833,00 |
| 23.10.2024 | 37,75 | 38,19 | 37,72 | 38,04 | 0,58% | 838.401,00 |
| 22.10.2024 | 37,55 | 37,96 | 37,46 | 37,82 | 0,29% | 739.271,00 |
| 21.10.2024 | 38,27 | 38,35 | 37,66 | 37,71 | -2,15% | 994.152,00 |
| 18.10.2024 | 38,40 | 38,55 | 38,16 | 38,54 | 0,18% | 635.248,00 |
| 17.10.2024 | 38,93 | 39,06 | 38,38 | 38,47 | -1,61% | 1.827.902,00 |
| 16.10.2024 | 38,07 | 39,21 | 37,99 | 39,10 | 3,36% | 1.198.739,00 |
| 15.10.2024 | 37,49 | 38,04 | 37,39 | 37,83 | 1,20% | 1.284.879,00 |
| 14.10.2024 | 37,25 | 37,56 | 37,06 | 37,38 | 0,40% | 789.366,00 |
| 11.10.2024 | 36,97 | 37,24 | 36,87 | 37,23 | 1,06% | 607.430,00 |
| 10.10.2024 | 36,94 | 37,08 | 36,60 | 36,84 | -0,67% | 748.070,00 |
| 09.10.2024 | 37,30 | 37,39 | 36,79 | 37,09 | -0,78% | 907.213,00 |
| 08.10.2024 | 37,55 | 37,64 | 37,16 | 37,38 | -0,21% | 640.890,00 |
| 07.10.2024 | 37,45 | 37,54 | 37,22 | 37,46 | -0,56% | 818.395,00 |
| 04.10.2024 | 38,08 | 38,14 | 37,64 | 37,67 | -1,08% | 1.201.775,00 |
| 03.10.2024 | 38,14 | 38,16 | 37,72 | 38,08 | -0,31% | 717.101,00 |
| 02.10.2024 | 38,38 | 38,66 | 38,01 | 38,20 | -1,19% | 657.101,00 |
| 01.10.2024 | 39,19 | 39,25 | 38,43 | 38,66 | -1,10% | 689.339,00 |
| 30.09.2024 | 39,33 | 39,35 | 38,82 | 39,09 | -0,38% | 1.119.092,00 |
| 27.09.2024 | 39,33 | 39,68 | 39,09 | 39,24 | 0,54% | 899.277,00 |
| 26.09.2024 | 39,17 | 39,39 | 38,92 | 39,03 | -0,36% | 701.750,00 |
| 25.09.2024 | 39,54 | 39,56 | 39,06 | 39,17 | -0,84% | 798.290,00 |
| 24.09.2024 | 39,34 | 39,80 | 39,16 | 39,50 | 0,15% | 1.291.005,00 |
| 23.09.2024 | 39,27 | 39,68 | 39,26 | 39,44 | 0,90% | 741.003,00 |
| 20.09.2024 | 39,81 | 39,81 | 38,97 | 39,09 | -2,20% | 2.298.017,00 |
| 19.09.2024 | 40,00 | 40,06 | 39,38 | 39,97 | 0,88% | 1.020.259,00 |
| 18.09.2024 | 39,96 | 40,21 | 39,40 | 39,62 | -0,68% | 847.154,00 |
| 17.09.2024 | 40,10 | 40,29 | 39,77 | 39,89 | -0,62% | 979.272,00 |
| 16.09.2024 | 40,10 | 40,40 | 39,99 | 40,14 | 0,25% | 923.120,00 |
| 13.09.2024 | 39,60 | 40,05 | 39,60 | 40,04 | 1,88% | 1.136.393,00 |
| 12.09.2024 | 39,19 | 39,35 | 38,70 | 39,30 | 0,28% | 918.835,00 |
| 11.09.2024 | 39,26 | 39,30 | 38,44 | 39,19 | -1,28% | 819.315,00 |
| 10.09.2024 | 39,73 | 40,02 | 39,38 | 39,70 | 0,40% | 936.293,00 |
| 09.09.2024 | 39,14 | 39,90 | 38,95 | 39,54 | 1,05% | 934.188,00 |
| 06.09.2024 | 39,98 | 40,09 | 38,98 | 39,13 | -1,95% | 945.988,00 |
| 05.09.2024 | 40,29 | 40,39 | 39,87 | 39,91 | -0,42% | 827.933,00 |
| 04.09.2024 | 40,11 | 40,50 | 39,72 | 40,08 | -0,57% | 796.665,00 |
| 03.09.2024 | 40,19 | 40,50 | 40,07 | 40,31 | -0,67% | 896.203,00 |
| 30.08.2024 | 40,21 | 40,62 | 39,99 | 40,58 | 1,22% | 693.262,00 |
| 29.08.2024 | 40,29 | 40,47 | 39,92 | 40,09 | -0,50% | 623.662,00 |
| 28.08.2024 | 40,24 | 40,50 | 40,09 | 40,29 | 0,27% | 785.540,00 |
| 27.08.2024 | 39,93 | 40,34 | 39,85 | 40,18 | -0,12% | 551.693,00 |
| 26.08.2024 | 40,75 | 40,75 | 40,13 | 40,23 | -0,54% | 732.332,00 |
| 23.08.2024 | 40,00 | 40,65 | 39,89 | 40,45 | 1,38% | 729.013,00 |
| 22.08.2024 | 39,81 | 39,91 | 39,57 | 39,90 | 0,38% | 464.956,00 |
| 21.08.2024 | 39,74 | 39,80 | 39,46 | 39,75 | 0,53% | 615.404,00 |
| 20.08.2024 | 39,69 | 39,78 | 39,28 | 39,54 | -0,25% | 1.201.737,00 |
| 19.08.2024 | 39,31 | 39,72 | 39,31 | 39,64 | 0,76% | 989.226,00 |
| 16.08.2024 | 39,50 | 39,59 | 39,22 | 39,34 | -0,71% | 759.298,00 |
| 15.08.2024 | 39,79 | 39,95 | 39,35 | 39,62 | 0,38% | 1.024.100,00 |
| 14.08.2024 | 39,60 | 39,69 | 39,37 | 39,47 | -0,03% | 608.670,00 |
| 13.08.2024 | 39,52 | 39,56 | 39,09 | 39,48 | 0,95% | 723.752,00 |
| 12.08.2024 | 39,50 | 39,50 | 38,89 | 39,11 | -1,41% | 484.961,00 |
| 09.08.2024 | 39,47 | 39,68 | 39,05 | 39,67 | 0,56% | 657.624,00 |
| 08.08.2024 | 39,31 | 39,66 | 39,17 | 39,45 | 0,43% | 833.330,00 |
| 07.08.2024 | 39,62 | 40,02 | 39,17 | 39,28 | -0,46% | 1.218.783,00 |
| 06.08.2024 | 38,96 | 39,77 | 38,78 | 39,46 | 1,73% | 994.663,00 |
| 05.08.2024 | 38,57 | 39,98 | 38,04 | 38,79 | -3,77% | 1.135.123,00 |
| 02.08.2024 | 40,74 | 40,95 | 40,00 | 40,31 | -1,63% | 1.321.676,00 |
| 01.08.2024 | 41,08 | 41,56 | 40,59 | 40,98 | 0,42% | 915.364,00 |