33,365€
0,23%
Echtzeit-Aktienkurs STAG Industrial Inc.
Bid:
Ask:
Aktienkurse zur STAG Industrial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.09.2025 | 29,79 | 29,91 | 29,44 | 29,56 | -1,07% | 505,00 |
| 19.09.2025 | 30,42 | 30,50 | 29,72 | 29,88 | -1,26% | 773,00 |
| 18.09.2025 | 29,57 | 30,39 | 29,46 | 30,26 | 1,41% | 2.023,00 |
| 17.09.2025 | 30,01 | 30,69 | 29,84 | 29,84 | -0,86% | 3.106,00 |
| 16.09.2025 | 30,12 | 30,69 | 30,01 | 30,10 | -1,67% | 415,00 |
| 15.09.2025 | 30,91 | 31,35 | 30,54 | 30,61 | -2,58% | 858,00 |
| 12.09.2025 | 30,72 | 31,42 | 30,66 | 31,42 | 1,95% | 208,00 |
| 11.09.2025 | 30,94 | 30,94 | 30,31 | 30,82 | 0,49% | 400,00 |
| 10.09.2025 | 31,12 | 31,14 | 30,67 | 30,67 | -1,19% | 291,00 |
| 09.09.2025 | 31,41 | 31,41 | 30,81 | 31,04 | 0,45% | 369,00 |
| 08.09.2025 | 31,57 | 31,87 | 30,86 | 30,90 | -1,09% | 1.221,00 |
| 05.09.2025 | 31,85 | 31,99 | 31,24 | 31,24 | -0,06% | 444,00 |
| 04.09.2025 | 30,97 | 31,67 | 30,97 | 31,26 | 0,45% | 385,00 |
| 03.09.2025 | 31,00 | 31,32 | 30,66 | 31,12 | 0,13% | 681,00 |
| 02.09.2025 | 31,99 | 31,99 | 30,98 | 31,08 | -1,02% | 1.405,00 |
| 01.09.2025 | 31,41 | 31,99 | 31,11 | 31,40 | 0,16% | 635,00 |
| 29.08.2025 | 31,01 | 31,57 | 30,82 | 31,35 | -0,38% | 276,00 |
| 28.08.2025 | 32,20 | 32,20 | 31,30 | 31,47 | -0,73% | 149,00 |
| 27.08.2025 | 31,57 | 32,08 | 30,94 | 31,70 | 0,48% | 3.742,00 |
| 26.08.2025 | 31,30 | 31,59 | 30,96 | 31,55 | 0,64% | 193,00 |
| 25.08.2025 | 31,94 | 31,94 | 31,01 | 31,35 | 0,42% | 2.105,00 |
| 22.08.2025 | 31,06 | 31,57 | 30,89 | 31,22 | 1,00% | 1.802,00 |
| 21.08.2025 | 31,05 | 31,05 | 30,34 | 30,91 | -0,10% | 628,00 |
| 20.08.2025 | 30,66 | 31,10 | 30,63 | 30,94 | 0,45% | 1.012,00 |
| 19.08.2025 | 29,75 | 30,80 | 29,12 | 30,80 | 4,41% | 419,00 |
| 18.08.2025 | 29,84 | 30,05 | 29,50 | 29,50 | -1,01% | 2.146,00 |
| 15.08.2025 | 29,80 | 30,32 | 29,55 | 29,80 | -0,10% | 727,00 |
| 14.08.2025 | 30,41 | 30,41 | 29,69 | 29,83 | -0,40% | 381,00 |
| 13.08.2025 | 29,43 | 29,95 | 29,43 | 29,95 | 0,98% | 783,00 |
| 12.08.2025 | 30,12 | 30,13 | 29,40 | 29,66 | 0,20% | 1.335,00 |
| 11.08.2025 | 30,00 | 30,06 | 29,60 | 29,60 | -1,17% | 845,00 |
| 08.08.2025 | 30,20 | 30,20 | 29,90 | 29,95 | -0,17% | 476,00 |
| 07.08.2025 | 30,02 | 30,21 | 29,43 | 30,00 | 0,70% | 988,00 |
| 06.08.2025 | 30,77 | 30,88 | 29,79 | 29,79 | -1,32% | 1.264,00 |
| 05.08.2025 | 29,92 | 30,23 | 29,92 | 30,19 | 0,77% | 1.550,00 |
| 04.08.2025 | 29,52 | 30,23 | 29,52 | 29,96 | 0,54% | 1.499,00 |
| 01.08.2025 | 29,63 | 30,36 | 29,60 | 29,80 | -0,67% | 1.715,00 |
| 31.07.2025 | 30,77 | 30,77 | 29,91 | 30,00 | -2,63% | 747,00 |
| 30.07.2025 | 31,31 | 31,43 | 30,75 | 30,81 | 0,20% | 647,00 |
| 29.07.2025 | 30,24 | 30,76 | 30,00 | 30,75 | 2,09% | 812,00 |
| 28.07.2025 | 30,21 | 30,89 | 30,01 | 30,12 | -0,89% | 1.344,00 |
| 25.07.2025 | 30,21 | 30,74 | 30,14 | 30,39 | 0,13% | 503,00 |
| 24.07.2025 | 31,09 | 31,60 | 30,35 | 30,35 | -1,27% | 3.702,00 |
| 23.07.2025 | 31,10 | 31,10 | 30,37 | 30,74 | 0,52% | 245,00 |
| 22.07.2025 | 30,50 | 31,19 | 30,42 | 30,58 | -0,52% | 842,00 |
| 21.07.2025 | 30,98 | 30,99 | 30,26 | 30,74 | 0,79% | 665,00 |
| 18.07.2025 | 30,73 | 30,90 | 30,17 | 30,50 | 0,00% | 1.734,00 |
| 17.07.2025 | 30,99 | 30,99 | 30,40 | 30,50 | -0,29% | 321,00 |
| 16.07.2025 | 30,51 | 31,20 | 30,51 | 30,59 | -1,29% | 185,00 |
| 15.07.2025 | 31,22 | 31,22 | 30,51 | 30,99 | 0,42% | 1.327,00 |
| 14.07.2025 | 31,13 | 31,21 | 30,51 | 30,86 | 0,03% | 1.107,00 |
| 11.07.2025 | 30,98 | 30,98 | 30,40 | 30,85 | -0,61% | 594,00 |
| 10.07.2025 | 30,41 | 31,27 | 30,41 | 31,04 | 0,98% | 654,00 |
| 09.07.2025 | 31,04 | 31,49 | 30,63 | 30,74 | -1,60% | 950,00 |
| 08.07.2025 | 31,09 | 31,41 | 30,48 | 31,24 | 0,71% | 358,00 |
| 07.07.2025 | 31,08 | 31,41 | 30,81 | 31,02 | -0,10% | 1.711,00 |
| 04.07.2025 | 31,10 | 31,10 | 30,91 | 31,05 | -0,13% | 269,00 |
| 03.07.2025 | 31,37 | 31,41 | 30,91 | 31,09 | -0,13% | 365,00 |