31,750€
-0,47%
Echtzeit-Aktienkurs STAG Industrial Inc.
Bid:
Ask:
Aktienkurse zur STAG Industrial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 31,85 | 31,90 | 31,80 | 31,90 | 0,00% | - |
| 15.10.2026 | 32,30 | 32,60 | 31,80 | 31,90 | 0,00% | 762,00 |
| 14.10.2026 | 32,20 | 32,90 | 31,90 | 31,90 | -1,85% | 249,00 |
| 13.10.2026 | 32,50 | 32,70 | 32,40 | 32,50 | -0,31% | 177,00 |
| 12.10.2026 | 32,00 | 32,60 | 32,00 | 32,60 | 1,56% | 500,00 |
| 09.10.2026 | 31,70 | 32,10 | 31,70 | 32,10 | 0,94% | 51,00 |
| 08.10.2026 | 31,00 | 31,80 | 31,00 | 31,80 | 0,63% | 72,00 |
| 07.10.2026 | 32,40 | 32,40 | 31,60 | 31,60 | -1,25% | 1.481,00 |
| 06.10.2026 | 32,00 | 32,40 | 32,00 | 32,00 | -1,23% | 88,00 |
| 05.10.2026 | 31,70 | 32,60 | 31,70 | 32,40 | 0,93% | 755,00 |
| 02.10.2026 | 31,50 | 32,20 | 31,50 | 32,10 | 1,90% | 275,00 |
| 01.10.2026 | 31,80 | 32,00 | 30,80 | 31,50 | -0,63% | 1.548,00 |
| 30.09.2026 | 32,00 | 32,10 | 31,70 | 31,70 | -1,86% | 198,00 |
| 29.09.2026 | 32,30 | 32,30 | 32,30 | 32,30 | -1,22% | 110,00 |
| 28.09.2026 | 32,50 | 32,70 | 32,10 | 32,70 | 1,24% | 53,00 |
| 25.09.2026 | 32,60 | 32,60 | 32,30 | 32,30 | -1,82% | 73,00 |
| 24.09.2026 | 32,10 | 32,90 | 32,10 | 32,90 | 0,92% | 142,00 |
| 23.09.2026 | 32,70 | 32,90 | 32,40 | 32,60 | -0,31% | 143,00 |
| 22.09.2026 | 32,40 | 32,70 | 32,40 | 32,70 | 0,31% | 149,00 |
| 21.09.2026 | 32,50 | 33,00 | 32,50 | 32,60 | -0,61% | 440,00 |
| 18.09.2026 | 32,50 | 32,80 | 32,30 | 32,80 | 0,31% | 41,00 |
| 17.09.2026 | 32,30 | 32,70 | 32,30 | 32,70 | 1,24% | 222,00 |
| 16.09.2026 | 32,00 | 32,50 | 31,90 | 32,30 | 0,62% | 479,00 |
| 15.09.2026 | 32,20 | 32,20 | 31,80 | 32,10 | -0,31% | 597,00 |
| 14.09.2026 | 31,80 | 32,40 | 31,80 | 32,20 | 1,90% | 303,00 |
| 11.09.2026 | 31,60 | 32,10 | 31,60 | 31,60 | -0,63% | 875,00 |
| 10.09.2026 | 31,70 | 32,10 | 31,70 | 31,80 | 0,00% | 306,00 |
| 09.09.2026 | 32,00 | 32,50 | 31,70 | 31,80 | -1,55% | 586,00 |
| 08.09.2026 | 31,60 | 32,50 | 31,60 | 32,30 | -0,62% | 5.189,00 |
| 07.09.2026 | 32,10 | 32,60 | 32,10 | 32,50 | 0,00% | 186,00 |
| 04.09.2026 | 32,20 | 32,70 | 32,20 | 32,50 | 0,31% | 61,00 |
| 03.09.2026 | 31,90 | 32,40 | 31,90 | 32,40 | 0,00% | 606,00 |
| 02.09.2026 | 32,60 | 32,60 | 32,20 | 32,40 | 0,31% | 48,00 |
| 01.09.2026 | 31,80 | 32,40 | 31,80 | 32,30 | 0,31% | 504,00 |
| 31.08.2026 | 32,60 | 32,90 | 32,20 | 32,20 | 0,63% | 205,00 |
| 28.08.2026 | 31,60 | 32,10 | 31,60 | 32,00 | 0,63% | 187,00 |
| 27.08.2026 | 31,70 | 31,80 | 31,60 | 31,80 | -0,62% | 212,00 |
| 26.08.2026 | 31,50 | 32,60 | 31,50 | 32,00 | 0,31% | 3.416,00 |
| 25.08.2026 | 31,90 | 31,90 | 31,50 | 31,90 | 1,27% | 7,00 |
| 24.08.2026 | 31,10 | 31,70 | 31,10 | 31,50 | 0,64% | 655,00 |
| 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 |