National Storage Affiliates Trust 6.000 Percent Series A Cumulative Redeemable
[ISIN: US6378702053]
Aktienkurse
23,570$
0,34%
Echtzeit-Aktienkurs National Storage Affiliates Trust 6.000 Percent Series A Cumulative Redeemable
Bid:
Ask:
Aktienkurse zur National Storage Affiliates Trust 6.000 Percent Series A Cumulative Redeemable Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 23,20 | 23,56 | 23,19 | 23,49 | 1,03% | 8.983,00 |
| 01.11.2024 | 23,14 | 23,36 | 23,10 | 23,25 | 0,74% | 13.110,00 |
| 31.10.2024 | 23,33 | 23,40 | 22,97 | 23,08 | -1,79% | 97.139,00 |
| 30.10.2024 | 23,65 | 23,65 | 23,39 | 23,50 | 0,30% | 3.278,00 |
| 29.10.2024 | 23,25 | 23,43 | 23,16 | 23,43 | 0,80% | 22.011,00 |
| 28.10.2024 | 23,50 | 23,50 | 23,25 | 23,25 | -0,53% | 6.914,00 |
| 25.10.2024 | 23,42 | 23,49 | 23,25 | 23,37 | 0,30% | 9.394,00 |
| 24.10.2024 | 23,29 | 23,49 | 23,22 | 23,30 | -0,26% | 14.027,00 |
| 23.10.2024 | 23,38 | 23,65 | 23,27 | 23,36 | -0,47% | 7.485,00 |
| 22.10.2024 | 23,53 | 23,70 | 23,35 | 23,47 | -0,21% | 4.279,00 |
| 21.10.2024 | 23,52 | 23,68 | 23,35 | 23,52 | -0,84% | 11.554,00 |
| 18.10.2024 | 23,87 | 23,93 | 23,66 | 23,72 | -0,63% | 12.669,00 |
| 17.10.2024 | 24,06 | 24,20 | 23,74 | 23,87 | -0,87% | 30.209,00 |
| 16.10.2024 | 24,09 | 24,19 | 24,00 | 24,08 | 0,56% | 13.155,00 |
| 15.10.2024 | 23,88 | 24,03 | 23,72 | 23,95 | 0,57% | 33.868,00 |
| 14.10.2024 | 23,88 | 23,88 | 23,67 | 23,81 | 0,29% | 3.798,00 |
| 11.10.2024 | 23,54 | 23,86 | 23,37 | 23,74 | 0,81% | 39.933,00 |
| 10.10.2024 | 24,65 | 24,72 | 23,12 | 23,55 | -5,00% | 176.015,00 |
| 09.10.2024 | 24,51 | 24,79 | 24,51 | 24,79 | 0,69% | 4.229,00 |
| 08.10.2024 | 24,57 | 24,80 | 24,57 | 24,62 | 0,65% | 8.070,00 |
| 07.10.2024 | 24,77 | 24,77 | 24,41 | 24,46 | -1,09% | 9.603,00 |
| 04.10.2024 | 24,78 | 24,85 | 24,68 | 24,73 | -0,48% | 8.308,00 |
| 03.10.2024 | 24,85 | 24,89 | 24,85 | 24,85 | -0,04% | 17.509,00 |
| 02.10.2024 | 24,83 | 24,90 | 24,78 | 24,86 | 0,30% | 14.429,00 |
| 01.10.2024 | 24,91 | 24,91 | 24,60 | 24,79 | -0,82% | 21.114,00 |
| 30.09.2024 | 24,84 | 25,20 | 24,59 | 24,99 | 0,97% | 123.280,00 |
| 27.09.2024 | 24,95 | 24,95 | 24,70 | 24,75 | -0,52% | 20.252,00 |
| 26.09.2024 | 24,84 | 24,88 | 24,69 | 24,88 | 0,20% | 38.228,00 |
| 25.09.2024 | 24,94 | 24,94 | 24,62 | 24,83 | -0,16% | 13.127,00 |
| 24.09.2024 | 24,56 | 25,01 | 24,41 | 24,87 | 1,76% | 68.175,00 |
| 23.09.2024 | 24,48 | 24,48 | 24,30 | 24,44 | 0,29% | 49.489,00 |
| 20.09.2024 | 23,94 | 24,39 | 23,93 | 24,37 | 1,12% | 13.347,00 |
| 19.09.2024 | 23,29 | 24,27 | 23,29 | 24,10 | 3,26% | 21.768,00 |
| 18.09.2024 | 23,25 | 23,50 | 23,16 | 23,34 | 0,26% | 20.446,00 |
| 17.09.2024 | 23,36 | 23,36 | 23,25 | 23,28 | 0,13% | 16.703,00 |
| 16.09.2024 | 23,17 | 23,48 | 23,17 | 23,25 | -0,13% | 17.604,00 |
| 13.09.2024 | 23,14 | 23,47 | 23,13 | 23,28 | -0,34% | 9.725,00 |
| 12.09.2024 | 23,37 | 23,67 | 23,29 | 23,36 | -0,17% | 18.424,00 |
| 11.09.2024 | 23,20 | 23,40 | 23,20 | 23,40 | 0,00% | 5.590,00 |
| 10.09.2024 | 23,48 | 23,49 | 23,28 | 23,40 | 0,30% | 4.434,00 |
| 09.09.2024 | 23,03 | 23,33 | 23,03 | 23,33 | 0,73% | 14.849,00 |
| 06.09.2024 | 23,21 | 23,22 | 23,02 | 23,16 | 0,17% | 3.897,00 |
| 05.09.2024 | 23,00 | 23,12 | 22,88 | 23,12 | 1,05% | 5.411,00 |
| 04.09.2024 | 22,91 | 23,00 | 22,88 | 22,88 | -0,09% | 7.498,00 |
| 03.09.2024 | 22,91 | 23,00 | 22,80 | 22,90 | 0,09% | 4.168,00 |
| 30.08.2024 | 23,33 | 23,33 | 22,84 | 22,88 | -0,04% | 8.297,00 |
| 29.08.2024 | 22,84 | 22,99 | 22,84 | 22,89 | 0,15% | 2.693,00 |
| 28.08.2024 | 22,82 | 22,92 | 22,75 | 22,86 | 0,17% | 21.672,00 |
| 27.08.2024 | 22,78 | 22,85 | 22,77 | 22,82 | -0,04% | 6.778,00 |
| 26.08.2024 | 22,80 | 22,86 | 22,69 | 22,83 | 0,11% | 3.117,00 |
| 23.08.2024 | 22,85 | 22,99 | 22,80 | 22,80 | 0,44% | 17.566,00 |
| 22.08.2024 | 22,78 | 22,81 | 22,64 | 22,70 | -0,57% | 3.922,00 |
| 21.08.2024 | 22,58 | 22,83 | 22,55 | 22,83 | 0,84% | 15.430,00 |
| 20.08.2024 | 22,63 | 22,73 | 22,55 | 22,64 | 0,53% | 9.990,00 |
| 19.08.2024 | 22,59 | 22,60 | 22,35 | 22,52 | 0,40% | 10.704,00 |
| 16.08.2024 | 22,41 | 22,45 | 22,35 | 22,43 | 0,45% | 5.897,00 |
| 15.08.2024 | 22,25 | 22,35 | 22,18 | 22,33 | 0,22% | 27.862,00 |
| 14.08.2024 | 22,60 | 22,60 | 22,19 | 22,28 | -0,27% | 8.196,00 |
| 13.08.2024 | 22,21 | 22,34 | 22,11 | 22,34 | 0,81% | 8.785,00 |
| 12.08.2024 | 22,32 | 22,37 | 22,10 | 22,16 | -0,72% | 12.454,00 |
| 09.08.2024 | 22,45 | 22,45 | 22,29 | 22,32 | -0,53% | 12.680,00 |
| 08.08.2024 | 22,32 | 22,45 | 22,32 | 22,44 | 0,36% | 6.419,00 |
| 07.08.2024 | 22,30 | 22,57 | 22,30 | 22,36 | 0,27% | 9.539,00 |
| 06.08.2024 | 22,31 | 22,38 | 22,20 | 22,30 | 0,81% | 4.244,00 |
| 05.08.2024 | 21,89 | 22,26 | 21,56 | 22,12 | -1,12% | 11.999,00 |
| 02.08.2024 | 22,34 | 22,55 | 22,34 | 22,37 | -0,04% | 12.346,00 |
| 01.08.2024 | 22,49 | 22,54 | 22,38 | 22,38 | -0,27% | 6.587,00 |
| 31.07.2024 | 22,43 | 22,54 | 22,35 | 22,44 | 0,13% | 22.166,00 |
| 30.07.2024 | 22,39 | 22,45 | 22,33 | 22,41 | -0,18% | 5.981,00 |
| 29.07.2024 | 22,45 | 22,50 | 22,36 | 22,45 | 0,45% | 4.680,00 |
| 26.07.2024 | 22,63 | 22,63 | 22,35 | 22,35 | -0,45% | 8.470,00 |
| 25.07.2024 | 22,43 | 22,52 | 22,39 | 22,45 | 0,09% | 6.776,00 |
| 24.07.2024 | 22,48 | 22,63 | 22,39 | 22,43 | -0,31% | 9.247,00 |
| 23.07.2024 | 22,61 | 22,61 | 22,50 | 22,50 | -0,44% | 2.636,00 |
| 22.07.2024 | 22,53 | 22,64 | 22,50 | 22,60 | 0,53% | 37.158,00 |
| 19.07.2024 | 22,43 | 22,63 | 22,25 | 22,48 | 0,00% | 5.667,00 |
| 18.07.2024 | 22,43 | 22,96 | 22,41 | 22,48 | -0,04% | 4.467,00 |
| 17.07.2024 | 22,46 | 22,72 | 22,45 | 22,49 | -0,44% | 4.789,00 |
| 16.07.2024 | 22,47 | 22,69 | 22,42 | 22,59 | 0,67% | 4.163,00 |
| 15.07.2024 | 22,40 | 22,51 | 22,30 | 22,44 | 0,04% | 3.896,00 |
| 12.07.2024 | 22,41 | 22,50 | 22,31 | 22,43 | 0,09% | 12.083,00 |
| 11.07.2024 | 22,24 | 22,58 | 22,20 | 22,41 | 0,95% | 220.139,00 |
| 10.07.2024 | 22,17 | 22,20 | 22,03 | 22,20 | 0,45% | 5.787,00 |
| 09.07.2024 | 22,24 | 22,27 | 22,03 | 22,10 | -0,32% | 11.263,00 |
| 08.07.2024 | 22,17 | 22,30 | 22,17 | 22,17 | -0,36% | 21.771,00 |
| 05.07.2024 | 22,39 | 22,40 | 22,22 | 22,25 | -0,45% | 18.039,00 |
| 03.07.2024 | 22,31 | 22,44 | 22,28 | 22,35 | -0,13% | 11.083,00 |
| 02.07.2024 | 22,60 | 23,39 | 22,25 | 22,38 | -0,97% | 14.847,00 |
| 01.07.2024 | 22,82 | 23,00 | 22,54 | 22,60 | -0,57% | 6.897,00 |
| 28.06.2024 | 22,90 | 23,16 | 22,64 | 22,73 | -0,09% | 9.207,00 |
| 27.06.2024 | 22,75 | 22,77 | 22,71 | 22,75 | -0,22% | 4.064,00 |
| 26.06.2024 | 22,77 | 22,80 | 22,77 | 22,80 | 0,13% | 2.030,00 |
| 25.06.2024 | 22,81 | 22,89 | 22,71 | 22,77 | -0,48% | 12.499,00 |
| 24.06.2024 | 22,90 | 22,90 | 22,82 | 22,88 | -0,09% | 13.169,00 |
| 21.06.2024 | 23,13 | 23,13 | 22,77 | 22,90 | -0,09% | 6.051,00 |
| 20.06.2024 | 23,08 | 23,39 | 22,89 | 22,92 | -0,65% | 10.509,00 |
| 18.06.2024 | 23,14 | 23,22 | 23,02 | 23,07 | -0,94% | 8.246,00 |
| 17.06.2024 | 23,20 | 23,29 | 22,90 | 23,29 | 1,09% | 10.154,00 |
| 14.06.2024 | 23,44 | 23,44 | 23,04 | 23,04 | -2,33% | 3.339,00 |
| 13.06.2024 | 23,61 | 23,70 | 23,55 | 23,59 | -0,63% | 12.793,00 |