33,050€
0,46%
Echtzeit-Aktienkurs STAG Industrial Inc.
Bid:
Ask:
Aktienkurse zur STAG Industrial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 33,00 | 33,10 | 33,00 | 33,10 | 0,61% | - |
| 22.05.2026 | 33,20 | 33,20 | 32,60 | 32,90 | 0,00% | 1.114,00 |
| 21.05.2026 | 32,70 | 32,90 | 32,60 | 32,90 | 0,00% | 1.023,00 |
| 20.05.2026 | 32,50 | 33,20 | 32,50 | 32,90 | 1,23% | 600,00 |
| 19.05.2026 | 33,00 | 33,00 | 32,50 | 32,50 | -0,91% | 564,00 |
| 18.05.2026 | 32,10 | 33,00 | 31,80 | 32,80 | 0,31% | 1.154,00 |
| 15.05.2026 | 32,80 | 32,80 | 32,20 | 32,70 | -0,91% | 302,00 |
| 14.05.2026 | 33,10 | 33,40 | 32,70 | 33,00 | 0,92% | 183,00 |
| 13.05.2026 | 33,10 | 33,20 | 32,60 | 32,70 | -0,61% | 820,00 |
| 12.05.2026 | 33,10 | 33,10 | 32,80 | 32,90 | 0,30% | 177,00 |
| 11.05.2026 | 32,40 | 33,00 | 32,40 | 32,80 | -1,50% | 2.166,00 |
| 08.05.2026 | 32,60 | 33,30 | 32,60 | 33,30 | 1,52% | 523,00 |
| 07.05.2026 | 33,20 | 33,20 | 32,50 | 32,80 | 0,00% | 1.643,00 |
| 06.05.2026 | 32,80 | 32,90 | 32,50 | 32,80 | 0,61% | 899,00 |
| 05.05.2026 | 32,80 | 33,80 | 32,10 | 32,60 | 1,24% | 4.656,00 |
| 04.05.2026 | 33,20 | 33,20 | 32,10 | 32,20 | -1,53% | 1.330,00 |
| 30.04.2026 | 32,40 | 32,80 | 32,00 | 32,70 | 0,93% | 1.456,00 |
| 29.04.2026 | 34,20 | 34,20 | 32,40 | 32,40 | -3,86% | 161,00 |
| 28.04.2026 | 33,50 | 34,00 | 33,30 | 33,70 | 0,00% | 314,00 |
| 27.04.2026 | 33,30 | 33,70 | 32,80 | 33,70 | 1,51% | 445,00 |
| 24.04.2026 | 33,90 | 34,50 | 33,20 | 33,20 | -0,90% | 2.738,00 |
| 23.04.2026 | 33,00 | 33,70 | 32,80 | 33,50 | 1,21% | 408,00 |
| 22.04.2026 | 33,90 | 33,90 | 33,10 | 33,10 | -1,19% | 518,00 |
| 21.04.2026 | 33,90 | 34,10 | 33,20 | 33,50 | -0,59% | 1.479,00 |
| 20.04.2026 | 33,30 | 33,80 | 33,10 | 33,70 | -0,30% | 722,00 |
| 17.04.2026 | 33,10 | 33,80 | 33,10 | 33,80 | 3,36% | 1.068,00 |
| 16.04.2026 | 32,20 | 32,90 | 31,80 | 32,70 | 0,31% | 837,00 |
| 15.04.2026 | 33,10 | 33,10 | 32,40 | 32,60 | -0,31% | 857,00 |
| 14.04.2026 | 32,60 | 32,70 | 32,00 | 32,70 | 1,55% | 489,00 |
| 13.04.2026 | 32,10 | 32,70 | 32,10 | 32,20 | -0,62% | 324,00 |
| 10.04.2026 | 32,30 | 32,50 | 32,10 | 32,40 | -0,92% | 568,00 |
| 09.04.2026 | 32,70 | 32,70 | 32,50 | 32,70 | 0,31% | 235,00 |
| 08.04.2026 | 32,80 | 32,80 | 32,20 | 32,60 | 1,88% | 2.456,00 |
| 07.04.2026 | 31,30 | 32,00 | 31,10 | 32,00 | 1,46% | 1.252,00 |
| 02.04.2026 | 30,91 | 31,54 | 30,91 | 31,54 | 1,06% | 1.275,00 |
| 01.04.2026 | 31,61 | 31,94 | 30,96 | 31,21 | 0,19% | 458,00 |
| 31.03.2026 | 31,75 | 31,75 | 31,13 | 31,15 | -1,52% | 1.343,00 |
| 30.03.2026 | 31,13 | 31,96 | 31,10 | 31,63 | 0,76% | 674,00 |
| 27.03.2026 | 31,46 | 31,69 | 31,39 | 31,39 | -0,48% | 347,00 |
| 26.03.2026 | 30,96 | 31,55 | 30,95 | 31,54 | 1,68% | 82,00 |
| 25.03.2026 | 31,42 | 31,48 | 30,98 | 31,02 | -0,77% | 459,00 |
| 24.03.2026 | 31,91 | 31,91 | 31,26 | 31,26 | -3,31% | 364,00 |
| 23.03.2026 | 31,35 | 32,33 | 31,20 | 32,33 | 1,03% | 1.518,00 |
| 20.03.2026 | 32,32 | 32,52 | 31,73 | 32,00 | -1,05% | 440,00 |
| 19.03.2026 | 33,33 | 33,33 | 32,33 | 32,34 | -2,41% | 1.221,00 |
| 18.03.2026 | 33,67 | 33,67 | 33,01 | 33,14 | -1,34% | 986,00 |
| 17.03.2026 | 33,17 | 33,77 | 33,17 | 33,59 | 1,02% | 357,00 |
| 16.03.2026 | 33,57 | 33,68 | 33,25 | 33,25 | 0,09% | 1.373,00 |
| 13.03.2026 | 33,01 | 33,26 | 33,01 | 33,22 | 0,91% | 127,00 |
| 12.03.2026 | 32,83 | 32,97 | 32,83 | 32,92 | -0,30% | 335,00 |
| 11.03.2026 | 33,11 | 33,14 | 32,62 | 33,02 | -0,27% | 249,00 |
| 10.03.2026 | 33,02 | 33,25 | 32,82 | 33,11 | 0,58% | 401,00 |
| 09.03.2026 | 33,06 | 33,14 | 32,18 | 32,92 | 0,40% | 1.144,00 |
| 06.03.2026 | 33,30 | 33,69 | 32,79 | 32,79 | -2,32% | 696,00 |
| 05.03.2026 | 33,78 | 33,97 | 33,53 | 33,57 | -0,65% | 861,00 |
| 04.03.2026 | 33,43 | 33,83 | 33,43 | 33,79 | 0,12% | 1.493,00 |
| 03.03.2026 | 33,32 | 33,97 | 32,70 | 33,75 | -0,47% | 1.131,00 |
| 02.03.2026 | 33,32 | 33,91 | 33,01 | 33,91 | 2,14% | 436,00 |
| 27.02.2026 | 33,44 | 33,67 | 33,01 | 33,20 | -0,18% | 687,00 |
| 26.02.2026 | 32,58 | 33,27 | 32,58 | 33,26 | 2,09% | 297,00 |
| 25.02.2026 | 32,62 | 32,90 | 32,58 | 32,58 | -1,00% | 120,00 |
| 24.02.2026 | 33,65 | 33,65 | 32,74 | 32,91 | -0,96% | 435,00 |
| 23.02.2026 | 32,50 | 33,88 | 32,50 | 33,23 | -0,45% | 2.968,00 |
| 20.02.2026 | 32,48 | 33,38 | 32,45 | 33,38 | 2,55% | 882,00 |
| 19.02.2026 | 32,09 | 32,71 | 32,09 | 32,55 | 0,34% | 1.854,00 |
| 18.02.2026 | 32,78 | 32,85 | 32,15 | 32,44 | 0,22% | 355,00 |
| 17.02.2026 | 31,77 | 32,54 | 31,77 | 32,37 | -0,06% | 352,00 |
| 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 |