34,545€
-0,22%
Echtzeit-Aktienkurs STAG Industrial Inc.
Bid:
Ask:
Aktienkurse zur STAG Industrial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 34,21 | 34,75 | 34,03 | 34,62 | 1,70% | 192,00 |
| 20.11.2024 | 34,75 | 34,89 | 33,91 | 34,04 | -0,96% | 1.736,00 |
| 19.11.2024 | 34,02 | 34,69 | 34,02 | 34,37 | 0,12% | 204,00 |
| 18.11.2024 | 34,72 | 34,72 | 34,01 | 34,33 | -0,20% | 852,00 |
| 15.11.2024 | 34,01 | 34,58 | 34,01 | 34,40 | -1,77% | 349,00 |
| 14.11.2024 | 35,19 | 35,19 | 35,00 | 35,02 | -0,45% | 89,00 |
| 13.11.2024 | 34,22 | 35,32 | 34,22 | 35,18 | 1,18% | 316,00 |
| 12.11.2024 | 34,74 | 35,46 | 34,74 | 34,77 | -0,88% | 72,00 |
| 11.11.2024 | 34,58 | 35,67 | 34,58 | 35,08 | 0,26% | 3.236,00 |
| 08.11.2024 | 34,13 | 34,99 | 34,13 | 34,99 | 1,13% | 1.377,00 |
| 07.11.2024 | 35,06 | 35,71 | 34,31 | 34,60 | -2,07% | 352,00 |
| 06.11.2024 | 35,61 | 36,31 | 34,95 | 35,33 | 4,28% | 453,00 |
| 05.11.2024 | 33,51 | 34,18 | 33,33 | 33,88 | 0,36% | 337,00 |
| 04.11.2024 | 33,51 | 34,25 | 33,51 | 33,76 | -0,30% | 142,00 |
| 01.11.2024 | 34,38 | 34,63 | 33,86 | 33,86 | -3,34% | 752,00 |
| 31.10.2024 | 34,65 | 35,03 | 34,40 | 35,03 | 0,69% | 219,00 |
| 30.10.2024 | 34,30 | 35,16 | 34,20 | 34,79 | 1,70% | 235,00 |
| 29.10.2024 | 34,39 | 34,42 | 34,21 | 34,21 | -1,38% | 50,00 |
| 28.10.2024 | 34,78 | 35,05 | 34,35 | 34,69 | 0,55% | 2.888,00 |
| 25.10.2024 | 34,81 | 35,06 | 34,30 | 34,50 | -1,17% | 464,00 |
| 24.10.2024 | 35,06 | 35,29 | 34,91 | 34,91 | -0,85% | 84,00 |
| 23.10.2024 | 35,31 | 35,31 | 34,63 | 35,21 | 0,31% | 1.473,00 |
| 22.10.2024 | 34,33 | 35,14 | 34,25 | 35,10 | 0,09% | 1.225,00 |
| 21.10.2024 | 35,47 | 35,49 | 34,89 | 35,07 | -0,76% | 492,00 |
| 18.10.2024 | 35,82 | 35,88 | 35,11 | 35,34 | -0,79% | 485,00 |
| 17.10.2024 | 35,62 | 36,23 | 35,62 | 35,62 | -1,38% | 609,00 |
| 16.10.2024 | 34,41 | 36,12 | 34,38 | 36,12 | 3,44% | 1.013,00 |
| 15.10.2024 | 34,45 | 34,96 | 34,01 | 34,92 | 1,57% | 455,00 |
| 14.10.2024 | 34,00 | 34,57 | 33,62 | 34,38 | 1,06% | 482,00 |
| 11.10.2024 | 33,46 | 34,16 | 33,46 | 34,02 | 1,40% | 226,00 |
| 10.10.2024 | 34,00 | 34,22 | 33,50 | 33,55 | -0,27% | 481,00 |
| 09.10.2024 | 34,34 | 34,41 | 33,62 | 33,64 | -1,49% | 289,00 |
| 08.10.2024 | 34,43 | 34,85 | 33,75 | 34,15 | 0,09% | 429,00 |
| 07.10.2024 | 34,49 | 34,88 | 33,91 | 34,12 | -1,53% | 835,00 |
| 04.10.2024 | 34,21 | 35,00 | 34,21 | 34,65 | 0,49% | 396,00 |
| 03.10.2024 | 34,66 | 35,09 | 34,15 | 34,48 | -0,29% | 1.142,00 |
| 02.10.2024 | 35,01 | 35,18 | 34,58 | 34,58 | -1,23% | 641,00 |
| 01.10.2024 | 35,10 | 35,68 | 34,72 | 35,01 | -1,07% | 642,00 |
| 30.09.2024 | 34,66 | 35,39 | 34,66 | 35,39 | 0,91% | 191,00 |
| 27.09.2024 | 34,71 | 35,34 | 34,62 | 35,07 | 0,34% | 763,00 |
| 26.09.2024 | 35,60 | 35,60 | 34,95 | 34,95 | -1,19% | 59,00 |
| 25.09.2024 | 35,36 | 35,71 | 35,04 | 35,37 | -0,17% | 154,00 |
| 24.09.2024 | 35,13 | 35,59 | 34,92 | 35,43 | -0,23% | 420,00 |
| 23.09.2024 | 35,39 | 35,71 | 34,85 | 35,51 | 1,46% | 869,00 |
| 20.09.2024 | 36,15 | 36,15 | 35,00 | 35,00 | -2,13% | 435,00 |
| 19.09.2024 | 36,15 | 36,15 | 35,41 | 35,76 | 0,22% | 559,00 |
| 18.09.2024 | 35,71 | 35,98 | 35,27 | 35,68 | -1,38% | 1.521,00 |
| 17.09.2024 | 35,70 | 36,45 | 35,70 | 36,18 | -0,03% | 264,00 |
| 16.09.2024 | 36,37 | 36,44 | 35,71 | 36,19 | 0,42% | 628,00 |
| 13.09.2024 | 35,80 | 36,32 | 35,80 | 36,04 | 1,81% | 1.129,00 |
| 12.09.2024 | 35,99 | 36,00 | 35,30 | 35,40 | -0,65% | 668,00 |
| 11.09.2024 | 35,39 | 35,63 | 35,22 | 35,63 | -0,75% | 69,00 |
| 10.09.2024 | 35,40 | 36,01 | 35,28 | 35,90 | -0,28% | 747,00 |
| 09.09.2024 | 35,76 | 36,00 | 35,16 | 36,00 | 1,87% | 451,00 |
| 06.09.2024 | 35,46 | 36,16 | 35,34 | 35,34 | -2,27% | 1.073,00 |
| 05.09.2024 | 36,58 | 36,58 | 36,12 | 36,16 | 0,44% | 101,00 |
| 04.09.2024 | 36,75 | 36,75 | 36,00 | 36,00 | -1,56% | 361,00 |
| 03.09.2024 | 36,71 | 37,39 | 36,37 | 36,57 | -0,38% | 342,00 |
| 02.09.2024 | 37,08 | 37,41 | 36,61 | 36,71 | 1,07% | 1.027,00 |
| 30.08.2024 | 36,45 | 36,61 | 36,32 | 36,32 | 0,92% | 204,00 |
| 29.08.2024 | 36,44 | 36,98 | 35,98 | 35,99 | -0,36% | 459,00 |
| 28.08.2024 | 36,41 | 36,44 | 35,71 | 36,12 | 0,19% | 246,00 |
| 27.08.2024 | 35,67 | 36,05 | 35,67 | 36,05 | 0,08% | 61,00 |
| 26.08.2024 | 35,81 | 36,64 | 35,81 | 36,02 | -0,28% | 112,00 |
| 23.08.2024 | 35,80 | 36,33 | 35,60 | 36,12 | 1,26% | 983,00 |
| 22.08.2024 | 35,99 | 35,99 | 35,55 | 35,67 | 0,03% | 52,00 |
| 21.08.2024 | 35,41 | 35,95 | 35,41 | 35,66 | 0,91% | 69,00 |
| 20.08.2024 | 36,18 | 36,18 | 35,33 | 35,34 | -1,51% | 401,00 |
| 19.08.2024 | 35,93 | 36,02 | 35,24 | 35,88 | 0,67% | 247,00 |
| 16.08.2024 | 36,50 | 36,59 | 35,64 | 35,64 | -1,90% | 454,00 |
| 15.08.2024 | 36,31 | 36,53 | 35,60 | 36,33 | 0,67% | 806,00 |
| 14.08.2024 | 35,41 | 36,09 | 35,41 | 36,09 | 1,04% | 50,00 |
| 13.08.2024 | 35,55 | 36,18 | 35,43 | 35,72 | -0,50% | 340,00 |
| 12.08.2024 | 36,01 | 36,70 | 35,90 | 35,90 | -0,88% | 1.544,00 |
| 09.08.2024 | 35,86 | 36,60 | 35,66 | 36,22 | 0,33% | 88,00 |
| 08.08.2024 | 35,51 | 36,11 | 35,16 | 36,10 | -1,10% | 801,00 |
| 07.08.2024 | 36,76 | 36,97 | 35,90 | 36,50 | 0,41% | 344,00 |
| 06.08.2024 | 36,09 | 36,35 | 35,36 | 36,35 | 2,89% | 329,00 |
| 05.08.2024 | 36,16 | 36,45 | 34,50 | 35,33 | -4,49% | 2.885,00 |
| 02.08.2024 | 37,32 | 38,05 | 36,99 | 36,99 | -2,76% | 407,00 |
| 01.08.2024 | 37,99 | 38,50 | 37,35 | 38,04 | -0,76% | 627,00 |
| 31.07.2024 | 37,94 | 38,46 | 37,30 | 38,33 | 1,54% | 635,00 |
| 30.07.2024 | 37,75 | 37,75 | 37,30 | 37,75 | 1,26% | 175,00 |
| 29.07.2024 | 37,74 | 37,74 | 37,16 | 37,28 | 0,22% | 679,00 |
| 26.07.2024 | 36,77 | 37,20 | 36,09 | 37,20 | 2,39% | 142,00 |
| 25.07.2024 | 36,58 | 37,01 | 36,22 | 36,33 | -1,44% | 398,00 |
| 24.07.2024 | 36,81 | 37,42 | 36,81 | 36,86 | -0,89% | 438,00 |
| 23.07.2024 | 37,24 | 37,42 | 36,67 | 37,19 | 0,46% | 936,00 |
| 22.07.2024 | 35,32 | 37,02 | 35,32 | 37,02 | 2,92% | 1.911,00 |
| 19.07.2024 | 35,47 | 36,60 | 35,47 | 35,97 | -0,11% | 1.231,00 |
| 18.07.2024 | 35,78 | 36,42 | 34,97 | 36,01 | 1,81% | 776,00 |
| 17.07.2024 | 35,27 | 35,70 | 34,30 | 35,37 | 1,26% | 717,00 |
| 16.07.2024 | 35,24 | 35,29 | 34,63 | 34,93 | -0,54% | 1.254,00 |
| 15.07.2024 | 34,89 | 35,13 | 34,28 | 35,12 | 0,80% | 1.404,00 |
| 12.07.2024 | 34,75 | 34,84 | 34,21 | 34,84 | 1,87% | 1.514,00 |
| 11.07.2024 | 33,15 | 34,41 | 32,86 | 34,20 | 2,30% | 1.261,00 |
| 10.07.2024 | 32,51 | 33,51 | 32,51 | 33,43 | 2,55% | 887,00 |
| 09.07.2024 | 32,75 | 33,20 | 32,51 | 32,60 | -1,81% | 126,00 |
| 08.07.2024 | 33,58 | 33,81 | 33,20 | 33,20 | -0,39% | 913,00 |
| 05.07.2024 | 33,45 | 33,45 | 33,21 | 33,33 | 0,03% | 483,00 |