30,725€
1,00%
Echtzeit-Aktienkurs Stag Industrial
Bid:
Ask:
Aktienkurse zur Stag Industrial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 30,44 | 30,79 | 29,81 | 30,63 | 0,69% | 378,00 |
| 08.05.2025 | 30,02 | 30,42 | 29,52 | 30,42 | 2,87% | 313,00 |
| 07.05.2025 | 29,64 | 29,70 | 29,40 | 29,57 | 1,16% | 743,00 |
| 06.05.2025 | 29,78 | 29,83 | 29,20 | 29,23 | -2,47% | 492,00 |
| 05.05.2025 | 30,29 | 30,35 | 29,72 | 29,97 | -0,56% | 1.905,00 |
| 02.05.2025 | 29,45 | 30,14 | 28,74 | 30,14 | 3,04% | 912,00 |
| 30.04.2025 | 28,43 | 29,25 | 28,21 | 29,25 | 1,56% | 318,00 |
| 29.04.2025 | 29,14 | 29,14 | 28,65 | 28,80 | 0,24% | 380,00 |
| 28.04.2025 | 28,50 | 29,22 | 28,50 | 28,73 | -0,31% | 1.083,00 |
| 25.04.2025 | 29,52 | 29,52 | 28,82 | 28,82 | -0,41% | 262,00 |
| 24.04.2025 | 28,36 | 29,11 | 28,36 | 28,94 | 0,66% | 511,00 |
| 23.04.2025 | 29,19 | 29,50 | 28,66 | 28,75 | 1,16% | 2.107,00 |
| 22.04.2025 | 28,04 | 28,56 | 28,04 | 28,42 | -2,24% | 1.572,00 |
| 17.04.2025 | 28,51 | 29,08 | 28,50 | 29,07 | 2,83% | 425,00 |
| 16.04.2025 | 28,55 | 29,05 | 27,50 | 28,27 | -2,01% | 1.234,00 |
| 15.04.2025 | 28,55 | 28,85 | 28,07 | 28,85 | 1,44% | 577,00 |
| 14.04.2025 | 28,06 | 28,55 | 27,73 | 28,44 | 3,38% | 888,00 |
| 11.04.2025 | 27,82 | 28,25 | 26,64 | 27,51 | 0,18% | 2.958,00 |
| 10.04.2025 | 29,48 | 29,98 | 26,94 | 27,46 | -6,41% | 1.244,00 |
| 09.04.2025 | 26,91 | 29,34 | 26,35 | 29,34 | 6,65% | 2.377,00 |
| 08.04.2025 | 29,62 | 30,23 | 27,31 | 27,51 | -5,20% | 3.047,00 |
| 07.04.2025 | 29,34 | 29,97 | 28,28 | 29,02 | -3,46% | 2.745,00 |
| 04.04.2025 | 31,04 | 31,41 | 29,66 | 30,06 | -3,56% | 2.007,00 |
| 03.04.2025 | 32,49 | 32,54 | 31,00 | 31,17 | -5,66% | 1.306,00 |
| 02.04.2025 | 33,22 | 33,77 | 33,04 | 33,04 | -1,28% | 354,00 |
| 01.04.2025 | 33,10 | 33,88 | 33,02 | 33,47 | -0,30% | 2.131,00 |
| 31.03.2025 | 32,50 | 33,57 | 32,50 | 33,57 | 1,91% | 2.576,00 |
| 28.03.2025 | 32,83 | 32,94 | 32,65 | 32,94 | 0,15% | 92,00 |
| 27.03.2025 | 32,99 | 33,32 | 32,89 | 32,89 | 0,15% | 1.758,00 |
| 26.03.2025 | 32,22 | 32,99 | 32,12 | 32,84 | 1,83% | 2.825,00 |
| 25.03.2025 | 31,98 | 32,25 | 31,85 | 32,25 | 0,84% | 213,00 |
| 24.03.2025 | 31,65 | 31,98 | 31,46 | 31,98 | 1,49% | 3.055,00 |
| 21.03.2025 | 32,46 | 32,46 | 31,51 | 31,51 | -2,90% | 1.722,00 |
| 20.03.2025 | 32,55 | 32,60 | 32,45 | 32,45 | -0,22% | 543,00 |
| 19.03.2025 | 32,62 | 32,67 | 32,32 | 32,52 | 0,06% | 612,00 |
| 18.03.2025 | 32,85 | 32,93 | 32,50 | 32,50 | -0,49% | 712,00 |
| 17.03.2025 | 32,48 | 32,81 | 32,36 | 32,66 | 0,06% | 666,00 |
| 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 |