31,300€
-0,32%
Echtzeit-Aktienkurs STAG Industrial Inc.
Bid:
Ask:
Aktienkurse zur STAG Industrial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 31,40 | 31,50 | 30,90 | 31,30 | -0,32% | 457,00 |
| 20.08.2026 | 31,50 | 31,50 | 30,90 | 31,40 | 0,64% | 312,00 |
| 19.08.2026 | 31,80 | 32,10 | 31,20 | 31,20 | -1,58% | 693,00 |
| 18.08.2026 | 31,80 | 32,10 | 31,50 | 31,70 | 0,32% | 250,00 |
| 17.08.2026 | 32,00 | 32,20 | 31,50 | 31,60 | -1,25% | 5.341,00 |
| 14.08.2026 | 32,60 | 32,60 | 31,90 | 32,00 | -0,31% | 616,00 |
| 13.08.2026 | 32,20 | 32,20 | 32,10 | 32,10 | 0,00% | 229,00 |
| 12.08.2026 | 31,60 | 32,20 | 31,60 | 32,10 | 0,94% | 67,00 |
| 11.08.2026 | 31,80 | 32,10 | 31,60 | 31,80 | 0,00% | 216,00 |
| 10.08.2026 | 32,00 | 32,50 | 31,80 | 31,80 | -0,62% | 256,00 |
| 07.08.2026 | 31,60 | 32,20 | 31,60 | 32,00 | 0,31% | 596,00 |
| 06.08.2026 | 32,50 | 32,90 | 31,90 | 31,90 | -1,85% | 250,00 |
| 05.08.2026 | 33,20 | 33,30 | 32,30 | 32,50 | -1,52% | 127,00 |
| 04.08.2026 | 33,30 | 33,90 | 32,70 | 33,00 | -0,60% | 77,00 |
| 03.08.2026 | 33,60 | 33,80 | 33,00 | 33,20 | 0,61% | 698,00 |
| 31.07.2026 | 33,90 | 33,90 | 33,00 | 33,00 | -0,60% | 257,00 |
| 30.07.2026 | 34,30 | 34,40 | 33,00 | 33,20 | -3,21% | 300,00 |
| 29.07.2026 | 35,40 | 36,00 | 34,00 | 34,30 | -3,92% | 1.371,00 |
| 28.07.2026 | 35,90 | 35,90 | 35,70 | 35,70 | -0,83% | 223,00 |
| 27.07.2026 | 36,30 | 36,80 | 35,90 | 36,00 | -0,55% | 823,00 |
| 24.07.2026 | 35,30 | 36,20 | 35,30 | 36,20 | 0,56% | 182,00 |
| 23.07.2026 | 36,30 | 36,40 | 35,60 | 36,00 | -0,83% | 283,00 |
| 22.07.2026 | 35,50 | 36,60 | 35,50 | 36,30 | -0,82% | 430,00 |
| 21.07.2026 | 36,90 | 36,90 | 36,40 | 36,60 | 0,55% | 131,00 |
| 20.07.2026 | 35,60 | 36,80 | 35,60 | 36,40 | 0,00% | 633,00 |
| 17.07.2026 | 36,10 | 37,00 | 36,10 | 36,40 | -0,55% | 1.136,00 |
| 16.07.2026 | 35,10 | 36,60 | 34,60 | 36,60 | 4,87% | 831,00 |
| 15.07.2026 | 34,60 | 35,10 | 34,00 | 34,90 | 1,75% | 860,00 |
| 14.07.2026 | 34,50 | 34,50 | 33,90 | 34,30 | -0,29% | 670,00 |
| 13.07.2026 | 34,30 | 34,40 | 33,80 | 34,40 | 0,88% | 254,00 |
| 10.07.2026 | 33,80 | 34,40 | 33,60 | 34,10 | -0,29% | 714,00 |
| 09.07.2026 | 33,60 | 34,20 | 33,30 | 34,20 | 1,18% | 997,00 |
| 08.07.2026 | 33,80 | 35,30 | 33,80 | 33,80 | -1,17% | 4.175,00 |
| 07.07.2026 | 34,10 | 34,80 | 33,70 | 34,20 | 0,29% | 9.444,00 |
| 06.07.2026 | 34,10 | 34,40 | 34,10 | 34,10 | -0,87% | 960,00 |
| 03.07.2026 | 33,90 | 34,40 | 33,90 | 34,40 | 1,18% | 84,00 |
| 02.07.2026 | 33,70 | 34,00 | 33,70 | 34,00 | 0,00% | 317,00 |
| 01.07.2026 | 33,50 | 34,00 | 33,50 | 34,00 | 0,00% | 6.193,00 |
| 30.06.2026 | 33,70 | 34,40 | 33,70 | 34,00 | -0,87% | 198,00 |
| 29.06.2026 | 34,90 | 34,90 | 33,90 | 34,30 | 0,00% | 233,00 |
| 26.06.2026 | 34,70 | 34,70 | 34,30 | 34,30 | -0,29% | 418,00 |
| 25.06.2026 | 34,00 | 34,80 | 33,90 | 34,40 | -0,29% | 1.220,00 |
| 24.06.2026 | 33,90 | 34,50 | 33,90 | 34,50 | 1,17% | 1.094,00 |
| 23.06.2026 | 33,40 | 34,10 | 33,30 | 34,10 | 1,19% | 529,00 |
| 22.06.2026 | 33,00 | 33,80 | 32,30 | 33,70 | 3,69% | 648,00 |
| 19.06.2026 | 33,30 | 33,30 | 32,50 | 32,50 | -1,52% | 312,00 |
| 18.06.2026 | 32,80 | 33,00 | 32,30 | 33,00 | 1,54% | 352,00 |
| 17.06.2026 | 32,80 | 33,40 | 32,50 | 32,50 | -1,52% | 283,00 |
| 16.06.2026 | 33,00 | 33,40 | 33,00 | 33,00 | -0,60% | 38,00 |
| 15.06.2026 | 33,70 | 33,70 | 32,50 | 33,20 | -0,30% | 595,00 |
| 12.06.2026 | 33,30 | 33,50 | 33,00 | 33,30 | 1,22% | 1.084,00 |
| 11.06.2026 | 33,40 | 33,40 | 32,80 | 32,90 | -0,90% | 175,00 |
| 10.06.2026 | 32,50 | 33,20 | 32,50 | 33,20 | 0,61% | 147,00 |
| 09.06.2026 | 32,10 | 33,10 | 32,00 | 33,00 | 2,48% | 438,00 |
| 08.06.2026 | 32,10 | 32,60 | 31,80 | 32,20 | -0,31% | 868,00 |
| 05.06.2026 | 32,10 | 32,50 | 32,10 | 32,30 | 2,54% | 256,00 |
| 04.06.2026 | 31,30 | 31,80 | 31,30 | 31,50 | 0,00% | 599,00 |
| 03.06.2026 | 31,20 | 31,60 | 31,20 | 31,50 | 0,00% | 135,00 |
| 02.06.2026 | 31,70 | 31,80 | 31,20 | 31,50 | -0,63% | 163,00 |
| 01.06.2026 | 32,30 | 32,50 | 31,70 | 31,70 | -3,06% | 1.444,00 |
| 29.05.2026 | 32,90 | 33,00 | 32,40 | 32,70 | 0,31% | 1.333,00 |
| 28.05.2026 | 32,70 | 33,20 | 32,60 | 32,60 | -1,81% | 326,00 |
| 27.05.2026 | 32,90 | 33,40 | 32,90 | 33,20 | 0,30% | 149,00 |
| 26.05.2026 | 33,30 | 33,30 | 32,70 | 33,10 | -0,60% | 10.168,00 |
| 25.05.2026 | 32,80 | 33,30 | 32,80 | 33,30 | 1,22% | 329,00 |
| 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 |