35,275€
-2,45%
Echtzeit-Aktienkurs Stag Industrial
Bid:
Ask:
Aktienkurse zur Stag Industrial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.07.2024 | 33,48 | 33,56 | 33,32 | 33,32 | -0,45% | 400,00 |
| 03.07.2024 | 33,18 | 33,83 | 33,16 | 33,47 | -0,56% | 109,00 |
| 02.07.2024 | 32,81 | 33,66 | 32,78 | 33,66 | 1,32% | 33,00 |
| 01.07.2024 | 33,25 | 33,97 | 32,92 | 33,22 | -0,92% | 1.856,00 |
| 28.06.2024 | 32,81 | 33,53 | 32,80 | 33,53 | 1,91% | 670,00 |
| 27.06.2024 | 32,76 | 33,37 | 32,75 | 32,90 | 0,46% | 655,00 |
| 26.06.2024 | 33,32 | 33,33 | 32,67 | 32,75 | -0,61% | 94,00 |
| 25.06.2024 | 33,07 | 33,92 | 32,93 | 32,95 | -1,64% | 891,00 |
| 24.06.2024 | 32,79 | 33,83 | 32,79 | 33,50 | 1,36% | 664,00 |
| 21.06.2024 | 33,32 | 33,38 | 32,68 | 33,05 | -0,24% | 110,00 |
| 20.06.2024 | 33,52 | 33,57 | 32,79 | 33,13 | -0,96% | 520,00 |
| 19.06.2024 | 33,53 | 33,53 | 33,11 | 33,45 | 1,03% | 277,00 |
| 18.06.2024 | 32,78 | 33,27 | 32,75 | 33,11 | 0,27% | 242,00 |
| 17.06.2024 | 32,84 | 33,02 | 32,50 | 33,02 | 0,89% | 1.260,00 |
| 14.06.2024 | 32,23 | 32,85 | 32,17 | 32,73 | 0,77% | 609,00 |
| 13.06.2024 | 32,26 | 32,91 | 32,19 | 32,48 | -0,73% | 609,00 |
| 12.06.2024 | 32,99 | 33,28 | 32,37 | 32,72 | 0,52% | 2.229,00 |
| 11.06.2024 | 32,09 | 32,78 | 32,09 | 32,55 | -0,12% | 2.103,00 |
| 10.06.2024 | 32,98 | 32,98 | 32,16 | 32,59 | 0,18% | 878,00 |
| 07.06.2024 | 32,38 | 32,53 | 31,89 | 32,53 | 2,01% | 453,00 |
| 06.06.2024 | 32,20 | 32,20 | 31,89 | 31,89 | -0,41% | 211,00 |
| 05.06.2024 | 32,57 | 32,85 | 31,91 | 32,02 | -1,29% | 933,00 |
| 04.06.2024 | 32,00 | 32,49 | 31,53 | 32,44 | 1,79% | 607,00 |
| 03.06.2024 | 32,71 | 32,88 | 31,72 | 31,87 | -1,51% | 769,00 |
| 31.05.2024 | 32,19 | 32,36 | 31,57 | 32,36 | 1,70% | 366,00 |
| 30.05.2024 | 31,75 | 32,05 | 31,41 | 31,82 | 0,09% | 1.033,00 |
| 29.05.2024 | 32,19 | 32,19 | 31,61 | 31,79 | -0,63% | 288,00 |
| 28.05.2024 | 33,21 | 33,71 | 31,99 | 31,99 | -3,64% | 4.261,00 |
| 27.05.2024 | 32,68 | 33,71 | 32,54 | 33,20 | 2,69% | 1.915,00 |
| 24.05.2024 | 32,84 | 32,84 | 32,16 | 32,33 | -0,61% | 371,00 |
| 23.05.2024 | 33,54 | 33,56 | 32,53 | 32,53 | -2,14% | 675,00 |
| 22.05.2024 | 33,01 | 33,46 | 33,01 | 33,24 | 0,00% | 126,00 |
| 21.05.2024 | 33,35 | 33,93 | 33,08 | 33,24 | -0,54% | 519,00 |
| 20.05.2024 | 33,69 | 33,69 | 33,14 | 33,42 | 0,33% | 849,00 |
| 17.05.2024 | 33,69 | 34,10 | 33,20 | 33,31 | -0,36% | 638,00 |
| 16.05.2024 | 33,68 | 33,93 | 33,26 | 33,43 | -0,18% | 713,00 |
| 15.05.2024 | 33,17 | 33,74 | 33,01 | 33,49 | 2,04% | 1.192,00 |
| 14.05.2024 | 33,10 | 33,10 | 32,61 | 32,82 | 0,27% | 344,00 |
| 13.05.2024 | 33,22 | 33,43 | 32,73 | 32,73 | -0,15% | 1.675,00 |
| 10.05.2024 | 33,51 | 33,57 | 32,78 | 32,78 | -0,43% | 195,00 |
| 09.05.2024 | 32,86 | 32,92 | 32,22 | 32,92 | 1,07% | 173,00 |
| 08.05.2024 | 32,66 | 33,35 | 32,57 | 32,57 | -1,18% | 314,00 |
| 07.05.2024 | 32,04 | 33,09 | 32,04 | 32,96 | 2,36% | 392,00 |
| 06.05.2024 | 33,08 | 33,14 | 32,14 | 32,20 | -1,14% | 747,00 |
| 03.05.2024 | 33,09 | 33,29 | 32,57 | 32,57 | -1,15% | 1.755,00 |
| 02.05.2024 | 32,71 | 33,05 | 32,52 | 32,95 | 1,57% | 890,00 |
| 30.04.2024 | 32,65 | 32,65 | 32,03 | 32,44 | -0,03% | 438,00 |
| 29.04.2024 | 32,44 | 32,72 | 32,23 | 32,45 | 0,46% | 1.249,00 |
| 26.04.2024 | 31,94 | 32,56 | 31,92 | 32,30 | 0,31% | 397,00 |
| 25.04.2024 | 32,04 | 32,77 | 31,89 | 32,20 | -0,74% | 785,00 |
| 24.04.2024 | 32,82 | 33,04 | 32,44 | 32,44 | -2,02% | 103,00 |
| 23.04.2024 | 33,49 | 33,53 | 32,78 | 33,11 | -0,39% | 600,00 |
| 22.04.2024 | 33,17 | 33,33 | 32,55 | 33,24 | 2,06% | 498,00 |
| 19.04.2024 | 32,52 | 32,82 | 31,85 | 32,57 | 1,69% | 1.191,00 |