32,610€
1,02%
Echtzeit-Aktienkurs STAG Industrial Inc.
Bid:
Ask:
Aktienkurse zur STAG Industrial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 32,43 | 32,73 | 32,32 | 32,64 | 1,12% | 1.837,00 |
| 13.03.2025 | 33,29 | 33,54 | 32,28 | 32,28 | -3,00% | 1.030,00 |
| 12.03.2025 | 33,36 | 33,66 | 33,00 | 33,28 | -0,33% | 525,00 |
| 11.03.2025 | 34,10 | 34,10 | 33,00 | 33,39 | -2,48% | 1.486,00 |
| 10.03.2025 | 33,99 | 34,43 | 33,17 | 34,24 | 0,59% | 1.118,00 |
| 07.03.2025 | 34,15 | 34,22 | 33,21 | 34,04 | 0,12% | 911,00 |
| 06.03.2025 | 34,52 | 34,52 | 33,40 | 34,00 | -0,12% | 3.359,00 |
| 05.03.2025 | 33,91 | 34,26 | 33,48 | 34,04 | -0,67% | 1.036,00 |
| 04.03.2025 | 34,07 | 34,49 | 34,00 | 34,27 | -0,29% | 3.441,00 |
| 03.03.2025 | 34,91 | 35,15 | 34,31 | 34,37 | -0,49% | 1.088,00 |
| 28.02.2025 | 34,52 | 34,58 | 34,02 | 34,54 | 0,64% | 688,00 |
| 27.02.2025 | 33,72 | 34,52 | 33,67 | 34,32 | 0,65% | 966,00 |
| 26.02.2025 | 34,18 | 34,19 | 33,69 | 34,10 | 0,09% | 718,00 |
| 25.02.2025 | 33,51 | 34,12 | 33,51 | 34,07 | -0,09% | 429,00 |
| 24.02.2025 | 33,94 | 34,32 | 33,54 | 34,10 | 1,73% | 1.028,00 |
| 21.02.2025 | 33,51 | 34,08 | 33,51 | 33,52 | -0,09% | 462,00 |
| 20.02.2025 | 34,00 | 34,03 | 33,36 | 33,55 | -1,27% | 396,00 |
| 19.02.2025 | 33,20 | 33,98 | 33,20 | 33,98 | 1,83% | 153,00 |
| 18.02.2025 | 33,53 | 33,99 | 33,37 | 33,37 | -1,45% | 2.000,00 |
| 17.02.2025 | 33,77 | 33,88 | 33,20 | 33,86 | 0,59% | 369,00 |
| 14.02.2025 | 33,74 | 34,01 | 33,37 | 33,66 | -0,24% | 853,00 |
| 13.02.2025 | 33,99 | 34,00 | 33,67 | 33,74 | -0,44% | 566,00 |
| 12.02.2025 | 34,31 | 34,56 | 33,53 | 33,89 | -0,15% | 1.416,00 |
| 11.02.2025 | 33,92 | 34,10 | 33,28 | 33,94 | 1,04% | 615,00 |
| 10.02.2025 | 34,01 | 34,01 | 33,59 | 33,59 | 0,51% | 547,00 |
| 07.02.2025 | 33,24 | 33,86 | 33,18 | 33,42 | -0,24% | 760,00 |
| 06.02.2025 | 33,06 | 33,50 | 33,06 | 33,50 | 0,42% | 577,00 |
| 05.02.2025 | 32,91 | 33,42 | 32,90 | 33,36 | 0,79% | 228,00 |
| 04.02.2025 | 33,12 | 33,27 | 32,33 | 33,10 | 0,00% | 774,00 |
| 03.02.2025 | 33,26 | 33,49 | 32,51 | 33,10 | 0,06% | 745,00 |
| 31.01.2025 | 32,80 | 33,56 | 32,77 | 33,08 | 0,21% | 370,00 |
| 30.01.2025 | 32,89 | 33,24 | 32,29 | 33,01 | 0,98% | 1.076,00 |
| 29.01.2025 | 33,32 | 33,36 | 32,51 | 32,69 | -0,73% | 726,00 |
| 28.01.2025 | 33,45 | 33,58 | 32,82 | 32,93 | -0,66% | 546,00 |
| 27.01.2025 | 32,31 | 33,26 | 32,13 | 33,15 | 0,91% | 1.187,00 |
| 24.01.2025 | 32,99 | 32,99 | 32,58 | 32,85 | -0,03% | 423,00 |
| 23.01.2025 | 32,53 | 33,05 | 32,37 | 32,86 | 0,18% | 1.179,00 |
| 22.01.2025 | 33,86 | 33,86 | 32,80 | 32,80 | -1,80% | 587,00 |
| 21.01.2025 | 33,44 | 33,44 | 32,86 | 33,40 | 0,18% | 728,00 |
| 20.01.2025 | 32,63 | 33,42 | 32,63 | 33,34 | 0,12% | 2.066,00 |
| 17.01.2025 | 33,95 | 34,25 | 33,30 | 33,30 | -0,15% | 939,00 |
| 16.01.2025 | 33,15 | 33,59 | 32,51 | 33,35 | 0,57% | 314,00 |
| 15.01.2025 | 32,92 | 33,40 | 32,27 | 33,16 | 2,28% | 1.536,00 |
| 14.01.2025 | 31,87 | 32,69 | 31,87 | 32,42 | 1,19% | 785,00 |
| 13.01.2025 | 31,75 | 32,10 | 31,40 | 32,04 | 0,75% | 1.080,00 |
| 10.01.2025 | 32,01 | 32,66 | 31,56 | 31,80 | -0,59% | 1.371,00 |
| 09.01.2025 | 32,26 | 32,63 | 31,94 | 31,99 | -1,23% | 306,00 |
| 08.01.2025 | 31,82 | 32,54 | 31,82 | 32,39 | 1,09% | 357,00 |
| 07.01.2025 | 31,99 | 32,38 | 31,86 | 32,04 | 0,12% | 816,00 |
| 06.01.2025 | 32,68 | 32,76 | 31,91 | 32,00 | -1,45% | 1.477,00 |
| 03.01.2025 | 31,85 | 32,57 | 31,81 | 32,47 | 0,59% | 828,00 |
| 02.01.2025 | 32,89 | 33,13 | 32,24 | 32,28 | 0,84% | 2.790,00 |
| 30.12.2024 | 32,04 | 32,65 | 32,01 | 32,01 | -1,60% | 951,00 |
| 27.12.2024 | 32,99 | 33,26 | 32,53 | 32,53 | 0,15% | 2.832,00 |
| 23.12.2024 | 32,94 | 32,98 | 32,30 | 32,48 | 0,12% | 979,00 |
| 20.12.2024 | 32,32 | 32,91 | 31,53 | 32,44 | 0,75% | 949,00 |
| 19.12.2024 | 33,07 | 33,25 | 32,20 | 32,20 | -1,92% | 1.186,00 |
| 18.12.2024 | 33,51 | 34,15 | 32,83 | 32,83 | -2,18% | 837,00 |
| 17.12.2024 | 34,31 | 34,38 | 33,56 | 33,56 | -2,41% | 1.399,00 |
| 16.12.2024 | 34,49 | 34,49 | 34,01 | 34,39 | 0,35% | 1.294,00 |
| 13.12.2024 | 33,77 | 34,38 | 33,77 | 34,27 | 0,06% | 554,00 |
| 12.12.2024 | 33,86 | 34,58 | 33,83 | 34,25 | -0,41% | 471,00 |
| 11.12.2024 | 34,60 | 34,63 | 33,97 | 34,39 | 0,15% | 614,00 |
| 10.12.2024 | 35,08 | 35,14 | 34,34 | 34,34 | -0,98% | 377,00 |
| 09.12.2024 | 33,81 | 34,69 | 33,61 | 34,68 | 2,42% | 784,00 |
| 06.12.2024 | 34,33 | 34,33 | 33,62 | 33,86 | -0,53% | 936,00 |
| 05.12.2024 | 34,71 | 34,71 | 33,76 | 34,04 | -0,56% | 1.167,00 |
| 04.12.2024 | 34,65 | 35,26 | 34,23 | 34,23 | -1,86% | 207,00 |
| 03.12.2024 | 34,68 | 35,01 | 34,46 | 34,88 | 0,55% | 207,00 |
| 02.12.2024 | 34,86 | 35,11 | 34,61 | 34,69 | -0,89% | 1.183,00 |
| 29.11.2024 | 35,68 | 35,70 | 35,00 | 35,00 | -1,99% | 189,00 |
| 28.11.2024 | 35,71 | 35,71 | 35,14 | 35,71 | 0,62% | 44,00 |
| 27.11.2024 | 35,00 | 35,71 | 35,00 | 35,49 | 1,11% | 312,00 |
| 26.11.2024 | 35,13 | 35,60 | 34,79 | 35,10 | -1,27% | 248,00 |
| 25.11.2024 | 35,01 | 35,63 | 34,91 | 35,55 | 1,83% | 4.584,00 |
| 22.11.2024 | 34,19 | 35,15 | 34,19 | 34,91 | 1,22% | 674,00 |
| 21.11.2024 | 33,91 | 34,51 | 33,91 | 34,49 | 1,32% | 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 |