33,485€
-0,01%
Echtzeit-Aktienkurs STAG Industrial Inc.
Bid:
Ask:
Aktienkurse zur STAG Industrial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 33,40 | 33,69 | 33,40 | 33,50 | 0,01% | - |
| 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 |
| 18.04.2024 | 33,01 | 33,11 | 32,03 | 32,03 | -2,20% | 246,00 |
| 17.04.2024 | 33,34 | 33,93 | 32,40 | 32,75 | -3,02% | 983,00 |
| 16.04.2024 | 34,41 | 34,41 | 33,50 | 33,77 | -1,23% | 1.000,00 |
| 15.04.2024 | 35,29 | 35,30 | 34,19 | 34,19 | -1,89% | 440,00 |
| 12.04.2024 | 34,73 | 35,02 | 34,33 | 34,85 | -0,40% | 338,00 |
| 11.04.2024 | 34,26 | 35,03 | 34,19 | 34,99 | 0,66% | 382,00 |
| 10.04.2024 | 35,20 | 35,20 | 34,34 | 34,76 | -0,97% | 458,00 |
| 09.04.2024 | 35,50 | 35,50 | 34,76 | 35,10 | -0,14% | 144,00 |
| 08.04.2024 | 34,93 | 35,15 | 34,22 | 35,15 | 1,83% | 736,00 |
| 05.04.2024 | 34,02 | 34,79 | 34,02 | 34,52 | 0,03% | 524,00 |
| 04.04.2024 | 34,96 | 34,99 | 34,30 | 34,51 | -0,26% | 142,00 |
| 03.04.2024 | 34,86 | 34,91 | 34,23 | 34,60 | 0,82% | 270,00 |
| 02.04.2024 | 35,40 | 35,42 | 34,23 | 34,32 | -3,73% | 995,00 |
| 28.03.2024 | 35,25 | 35,65 | 35,25 | 35,65 | 1,42% | 235,00 |
| 27.03.2024 | 34,75 | 35,25 | 34,70 | 35,15 | 0,43% | 172,00 |
| 26.03.2024 | 34,85 | 35,00 | 34,85 | 35,00 | 0,43% | 233,00 |
| 25.03.2024 | 35,35 | 35,40 | 34,85 | 34,85 | -0,85% | 924,00 |
| 22.03.2024 | 35,25 | 35,45 | 35,15 | 35,15 | 1,30% | 269,00 |
| 21.03.2024 | 34,80 | 34,80 | 34,65 | 34,70 | 0,87% | 69,00 |
| 20.03.2024 | 34,00 | 34,55 | 34,00 | 34,40 | 0,58% | 151,00 |
| 19.03.2024 | 34,20 | 34,35 | 33,85 | 34,20 | -0,15% | 1.045,00 |
| 18.03.2024 | 34,20 | 34,50 | 34,10 | 34,25 | 0,29% | 713,00 |
| 15.03.2024 | 34,35 | 34,35 | 34,10 | 34,15 | -2,01% | 383,00 |
| 14.03.2024 | 34,80 | 34,85 | 34,80 | 34,85 | -0,43% | 72,00 |
| 13.03.2024 | 34,75 | 35,00 | 34,70 | 35,00 | 0,86% | 2.213,00 |
| 12.03.2024 | 34,70 | 34,95 | 34,65 | 34,70 | -0,57% | 549,00 |
| 11.03.2024 | 34,60 | 34,90 | 34,10 | 34,90 | 1,60% | 405,00 |
| 08.03.2024 | 34,15 | 34,35 | 33,50 | 34,35 | 1,63% | 189,00 |
| 07.03.2024 | 34,50 | 34,60 | 33,80 | 33,80 | -0,59% | 451,00 |
| 06.03.2024 | 34,50 | 34,65 | 33,85 | 34,00 | -1,16% | 251,00 |
| 05.03.2024 | 34,70 | 34,75 | 34,40 | 34,40 | -0,29% | 86,00 |
| 04.03.2024 | 34,20 | 34,50 | 34,10 | 34,50 | -0,29% | 381,00 |
| 01.03.2024 | 34,70 | 34,70 | 33,70 | 34,60 | 0,58% | 936,00 |
| 29.02.2024 | 33,90 | 34,90 | 33,90 | 34,40 | 0,29% | 464,00 |
| 28.02.2024 | 34,55 | 34,70 | 34,15 | 34,30 | -1,29% | 159,00 |
| 27.02.2024 | 34,55 | 35,00 | 34,30 | 34,75 | -0,29% | 254,00 |
| 26.02.2024 | 34,70 | 35,15 | 34,65 | 34,85 | -1,69% | 754,00 |
| 23.02.2024 | 35,45 | 36,10 | 35,45 | 35,45 | -0,56% | 655,00 |
| 22.02.2024 | 35,85 | 35,85 | 35,15 | 35,65 | 0,28% | 116,00 |
| 21.02.2024 | 35,50 | 36,00 | 35,50 | 35,55 | -1,11% | 1.312,00 |
| 20.02.2024 | 36,00 | 36,35 | 35,40 | 35,95 | 0,98% | 1.515,00 |
| 19.02.2024 | 35,95 | 36,65 | 35,60 | 35,60 | -1,66% | 551,00 |
| 16.02.2024 | 35,85 | 36,35 | 35,80 | 36,20 | -0,14% | 427,00 |
| 15.02.2024 | 35,35 | 36,30 | 35,30 | 36,25 | 2,26% | 694,00 |
| 14.02.2024 | 34,60 | 35,50 | 34,60 | 35,45 | 2,60% | 815,00 |
| 13.02.2024 | 35,15 | 35,15 | 33,95 | 34,55 | -0,58% | 152,00 |
| 12.02.2024 | 34,45 | 35,00 | 34,25 | 34,75 | -0,29% | 1.898,00 |
| 09.02.2024 | 34,45 | 35,20 | 34,45 | 34,85 | -0,14% | 505,00 |
| 08.02.2024 | 33,95 | 35,00 | 33,45 | 34,90 | 1,01% | 1.143,00 |
| 07.02.2024 | 35,20 | 35,20 | 34,40 | 34,55 | -0,72% | 1.122,00 |
| 06.02.2024 | 34,85 | 34,85 | 34,45 | 34,80 | 0,72% | 797,00 |
| 05.02.2024 | 35,15 | 35,20 | 34,50 | 34,55 | -1,00% | 513,00 |
| 02.02.2024 | 35,00 | 35,15 | 34,35 | 34,90 | 1,60% | 447,00 |
| 01.02.2024 | 34,10 | 34,95 | 33,90 | 34,35 | -0,58% | 1.364,00 |
| 31.01.2024 | 35,00 | 35,00 | 34,30 | 34,55 | -0,58% | 127,00 |
| 30.01.2024 | 35,45 | 35,70 | 34,75 | 34,75 | -1,28% | 818,00 |
| 29.01.2024 | 35,00 | 35,30 | 34,85 | 35,20 | 1,29% | 436,00 |
| 26.01.2024 | 35,05 | 35,05 | 34,40 | 34,75 | -1,00% | 317,00 |
| 25.01.2024 | 34,20 | 35,10 | 34,20 | 35,10 | 1,59% | 329,00 |
| 24.01.2024 | 35,50 | 35,60 | 34,55 | 34,55 | -3,22% | 770,00 |
| 23.01.2024 | 35,05 | 35,85 | 35,05 | 35,70 | 0,28% | 341,00 |
| 22.01.2024 | 34,30 | 35,60 | 34,30 | 35,60 | 1,86% | 1.183,00 |
| 19.01.2024 | 33,85 | 34,95 | 33,85 | 34,95 | 2,19% | 107,00 |
| 18.01.2024 | 34,75 | 34,90 | 34,15 | 34,20 | -0,44% | 832,00 |
| 17.01.2024 | 34,70 | 35,20 | 34,35 | 34,35 | -1,43% | 595,00 |
| 16.01.2024 | 35,25 | 35,60 | 34,85 | 34,85 | -1,13% | 681,00 |
| 15.01.2024 | 35,00 | 35,30 | 34,85 | 35,25 | 1,29% | 412,00 |
| 12.01.2024 | 34,90 | 35,20 | 34,80 | 34,80 | -0,29% | 336,00 |
| 11.01.2024 | 35,05 | 35,30 | 34,90 | 34,90 | -1,27% | 74,00 |
| 10.01.2024 | 34,90 | 35,55 | 34,90 | 35,35 | 0,14% | 141,00 |
| 09.01.2024 | 35,90 | 35,90 | 35,05 | 35,30 | -0,84% | 2.062,00 |
| 08.01.2024 | 35,20 | 35,65 | 34,70 | 35,60 | 1,57% | 1.314,00 |
| 05.01.2024 | 35,00 | 35,70 | 34,65 | 35,05 | -0,57% | 167,00 |
| 04.01.2024 | 35,95 | 35,95 | 35,10 | 35,25 | -1,40% | 654,00 |
| 03.01.2024 | 36,50 | 36,55 | 35,75 | 35,75 | -0,83% | 128,00 |
| 02.01.2024 | 35,95 | 36,20 | 35,30 | 36,05 | 1,84% | 1.606,00 |
| 29.12.2023 | 35,40 | 36,00 | 35,40 | 35,40 | -0,56% | 683,00 |
| 28.12.2023 | 34,90 | 35,60 | 34,90 | 35,60 | 0,99% | 886,00 |
| 27.12.2023 | 35,10 | 35,75 | 35,05 | 35,25 | -0,42% | 857,00 |
| 22.12.2023 | 34,75 | 35,55 | 34,75 | 35,40 | 1,14% | 605,00 |
| 21.12.2023 | 35,05 | 35,40 | 34,65 | 35,00 | -0,71% | 1.244,00 |