32,055€
-1,03%
Echtzeit-Aktienkurs STAG Industrial Inc.
Bid:
Ask:
Aktienkurse zur STAG Industrial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 31,79 | 32,51 | 31,79 | 32,39 | 1,06% | 404,00 |
| 13.02.2026 | 31,71 | 32,10 | 31,03 | 32,05 | 0,60% | 534,00 |
| 12.02.2026 | 32,67 | 32,95 | 31,35 | 31,86 | -3,69% | 3.511,00 |
| 11.02.2026 | 33,47 | 33,47 | 32,80 | 33,08 | -0,39% | 126,00 |
| 10.02.2026 | 32,69 | 33,21 | 32,69 | 33,21 | 0,82% | 549,00 |
| 09.02.2026 | 33,57 | 33,57 | 32,72 | 32,94 | -1,29% | 1.472,00 |
| 06.02.2026 | 33,04 | 33,81 | 33,04 | 33,37 | -0,36% | 399,00 |
| 05.02.2026 | 32,77 | 33,49 | 32,63 | 33,49 | 1,52% | 3.414,00 |
| 04.02.2026 | 32,89 | 33,06 | 32,17 | 32,99 | 1,92% | 1.680,00 |
| 03.02.2026 | 31,79 | 32,42 | 31,79 | 32,37 | 1,22% | 3.562,00 |
| 02.02.2026 | 31,24 | 32,05 | 30,97 | 31,98 | 2,57% | 526,00 |
| 30.01.2026 | 31,32 | 31,67 | 30,68 | 31,18 | 0,42% | 484,00 |
| 29.01.2026 | 30,93 | 31,25 | 30,64 | 31,05 | 1,14% | 285,00 |
| 28.01.2026 | 30,88 | 31,34 | 30,70 | 30,70 | -0,58% | 720,00 |
| 27.01.2026 | 30,71 | 30,91 | 30,71 | 30,88 | -0,13% | 276,00 |
| 26.01.2026 | 30,71 | 31,20 | 30,71 | 30,92 | -0,51% | 254,00 |
| 23.01.2026 | 31,21 | 31,55 | 30,70 | 31,08 | -0,73% | 7.452,00 |
| 22.01.2026 | 32,21 | 32,33 | 31,31 | 31,31 | -1,11% | 2.391,00 |
| 21.01.2026 | 31,65 | 32,22 | 31,63 | 31,66 | -0,57% | 1.152,00 |
| 20.01.2026 | 31,51 | 32,46 | 31,51 | 31,84 | 0,60% | 743,00 |
| 19.01.2026 | 32,65 | 32,65 | 31,64 | 31,65 | -2,85% | 678,00 |
| 16.01.2026 | 31,96 | 32,63 | 31,92 | 32,58 | -0,06% | 163,00 |
| 15.01.2026 | 32,71 | 32,74 | 32,08 | 32,60 | 0,59% | 400,00 |
| 14.01.2026 | 31,72 | 32,57 | 31,72 | 32,41 | -0,64% | 290,00 |
| 13.01.2026 | 32,26 | 32,62 | 32,01 | 32,62 | 0,00% | 748,00 |
| 12.01.2026 | 32,65 | 32,65 | 32,01 | 32,62 | 0,34% | 1.386,00 |
| 09.01.2026 | 32,55 | 32,94 | 32,14 | 32,51 | 0,00% | 779,00 |
| 08.01.2026 | 31,76 | 32,79 | 31,76 | 32,51 | 0,87% | 361,00 |
| 07.01.2026 | 32,30 | 32,42 | 31,63 | 32,23 | 1,35% | 297,00 |
| 06.01.2026 | 31,73 | 32,09 | 31,21 | 31,80 | 0,19% | 407,00 |
| 05.01.2026 | 31,74 | 31,74 | 31,30 | 31,74 | 0,63% | 656,00 |
| 02.01.2026 | 31,53 | 31,54 | 31,05 | 31,54 | 0,70% | 661,00 |
| 30.12.2025 | 31,22 | 31,91 | 31,22 | 31,32 | -0,57% | 402,00 |
| 29.12.2025 | 31,98 | 31,98 | 31,25 | 31,50 | 0,03% | 3.275,00 |
| 23.12.2025 | 31,80 | 31,82 | 31,18 | 31,49 | -0,10% | 1.008,00 |
| 22.12.2025 | 31,83 | 31,83 | 31,40 | 31,52 | -0,97% | 215,00 |
| 19.12.2025 | 31,47 | 32,20 | 31,47 | 31,83 | 0,03% | 231,00 |
| 18.12.2025 | 31,65 | 32,39 | 31,65 | 31,82 | -0,13% | 330,00 |
| 17.12.2025 | 32,05 | 32,21 | 31,43 | 31,86 | 0,92% | 402,00 |
| 16.12.2025 | 32,18 | 32,20 | 31,57 | 31,57 | -1,13% | 488,00 |
| 15.12.2025 | 31,88 | 32,55 | 31,86 | 31,93 | -0,84% | 565,00 |
| 12.12.2025 | 32,28 | 32,93 | 32,20 | 32,20 | -0,77% | 743,00 |
| 11.12.2025 | 33,26 | 33,35 | 32,39 | 32,45 | -2,02% | 864,00 |
| 10.12.2025 | 32,66 | 33,19 | 32,66 | 33,12 | 0,06% | 408,00 |
| 09.12.2025 | 32,43 | 33,25 | 32,43 | 33,10 | 0,49% | 953,00 |
| 08.12.2025 | 32,95 | 33,66 | 32,88 | 32,94 | -1,32% | 590,00 |
| 05.12.2025 | 33,74 | 33,75 | 33,21 | 33,38 | -0,92% | 189,00 |
| 04.12.2025 | 33,90 | 33,90 | 33,51 | 33,69 | 0,87% | 237,00 |
| 03.12.2025 | 33,69 | 33,69 | 33,08 | 33,40 | -0,86% | 677,00 |
| 02.12.2025 | 33,37 | 34,18 | 33,37 | 33,69 | -0,12% | 115,00 |
| 01.12.2025 | 33,78 | 33,87 | 33,53 | 33,73 | -0,76% | 3.121,00 |
| 28.11.2025 | 34,27 | 34,35 | 33,99 | 33,99 | -0,90% | 119,00 |
| 27.11.2025 | 34,36 | 34,36 | 33,65 | 34,30 | 0,35% | 18,00 |
| 26.11.2025 | 33,62 | 34,23 | 33,62 | 34,18 | -0,26% | 380,00 |
| 25.11.2025 | 33,43 | 34,27 | 33,38 | 34,27 | 1,93% | 1.030,00 |
| 24.11.2025 | 33,61 | 33,99 | 33,47 | 33,62 | -0,97% | 372,00 |
| 21.11.2025 | 32,89 | 33,95 | 32,89 | 33,95 | 2,17% | 583,00 |
| 20.11.2025 | 33,04 | 33,70 | 32,62 | 33,23 | -0,18% | 202,00 |
| 19.11.2025 | 33,00 | 33,78 | 33,00 | 33,29 | 0,60% | 256,00 |
| 18.11.2025 | 33,41 | 33,44 | 32,82 | 33,09 | -0,45% | 570,00 |
| 17.11.2025 | 32,84 | 33,81 | 32,81 | 33,24 | 0,57% | 1.278,00 |
| 14.11.2025 | 33,10 | 33,47 | 33,05 | 33,05 | -0,33% | 107,00 |
| 13.11.2025 | 34,11 | 34,11 | 33,16 | 33,16 | -2,41% | 1.247,00 |
| 12.11.2025 | 34,19 | 34,19 | 33,61 | 33,98 | -0,06% | 619,00 |
| 11.11.2025 | 33,81 | 34,14 | 33,33 | 34,00 | 1,22% | 1.132,00 |
| 10.11.2025 | 33,43 | 34,03 | 33,43 | 33,59 | 0,36% | 1.201,00 |
| 07.11.2025 | 33,75 | 33,81 | 32,89 | 33,47 | -0,65% | 2.190,00 |
| 06.11.2025 | 33,86 | 34,22 | 33,08 | 33,69 | -0,50% | 1.494,00 |
| 05.11.2025 | 33,80 | 33,93 | 33,00 | 33,86 | 0,80% | 4.149,00 |
| 04.11.2025 | 33,57 | 33,59 | 32,91 | 33,59 | 0,66% | 273,00 |
| 03.11.2025 | 32,98 | 33,59 | 32,64 | 33,37 | -0,18% | 1.449,00 |
| 31.10.2025 | 33,12 | 33,43 | 33,10 | 33,43 | 0,12% | 1.065,00 |
| 30.10.2025 | 32,12 | 33,39 | 32,06 | 33,39 | 3,37% | 166,00 |
| 29.10.2025 | 32,70 | 32,70 | 32,27 | 32,30 | -0,86% | 492,00 |
| 28.10.2025 | 33,09 | 33,60 | 32,52 | 32,58 | -1,51% | 1.007,00 |
| 27.10.2025 | 33,77 | 33,94 | 33,02 | 33,08 | -1,02% | 692,00 |
| 24.10.2025 | 33,43 | 33,54 | 32,99 | 33,42 | 0,36% | 189,00 |
| 23.10.2025 | 33,55 | 33,58 | 32,90 | 33,30 | -0,06% | 551,00 |
| 22.10.2025 | 33,24 | 33,59 | 33,21 | 33,32 | 0,15% | 1.113,00 |
| 21.10.2025 | 33,14 | 33,81 | 33,14 | 33,27 | -0,03% | 2.534,00 |
| 20.10.2025 | 32,73 | 33,28 | 32,73 | 33,28 | 1,93% | 2.579,00 |
| 17.10.2025 | 31,51 | 32,65 | 31,48 | 32,65 | 1,40% | 905,00 |
| 16.10.2025 | 32,45 | 32,91 | 31,95 | 32,20 | -0,46% | 491,00 |
| 15.10.2025 | 31,99 | 32,56 | 31,17 | 32,35 | 1,86% | 1.472,00 |
| 14.10.2025 | 30,91 | 31,78 | 30,89 | 31,76 | 0,89% | 2.107,00 |
| 13.10.2025 | 30,60 | 31,48 | 30,60 | 31,48 | 2,27% | 1.192,00 |
| 10.10.2025 | 31,50 | 31,50 | 30,70 | 30,78 | -2,01% | 1.052,00 |
| 09.10.2025 | 31,05 | 31,66 | 31,02 | 31,41 | 0,35% | 1.659,00 |
| 08.10.2025 | 31,49 | 31,97 | 30,88 | 31,30 | 0,71% | 1.260,00 |
| 07.10.2025 | 30,77 | 31,52 | 30,77 | 31,08 | -0,35% | 1.711,00 |
| 06.10.2025 | 31,19 | 31,62 | 30,00 | 31,19 | 0,71% | 3.341,00 |
| 03.10.2025 | 30,83 | 30,97 | 30,23 | 30,97 | 1,77% | 674,00 |
| 02.10.2025 | 30,55 | 30,74 | 30,14 | 30,43 | -0,07% | 187,00 |
| 01.10.2025 | 29,59 | 30,49 | 29,59 | 30,45 | 1,30% | 863,00 |
| 30.09.2025 | 29,96 | 30,06 | 29,28 | 30,06 | 0,91% | 1.281,00 |
| 29.09.2025 | 30,15 | 30,20 | 29,53 | 29,79 | -0,17% | 2.392,00 |
| 26.09.2025 | 29,44 | 30,02 | 29,44 | 29,84 | 0,47% | 747,00 |
| 25.09.2025 | 29,83 | 29,90 | 29,42 | 29,70 | 0,47% | 456,00 |
| 24.09.2025 | 29,83 | 30,21 | 29,56 | 29,56 | -0,87% | 1.961,00 |
| 23.09.2025 | 29,92 | 29,96 | 29,51 | 29,82 | 0,88% | 427,00 |