Echtzeit-Aktienkurs First Industrial Realty Trust
Bid:
Ask:
Aktienkurse zur First Industrial Realty Trust Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 42,83 | 43,27 | 42,06 | 42,85 | -0,60% | - |
25.02.2021 | 43,40 | 43,66 | 42,76 | 43,11 | -0,24% | - |
24.02.2021 | 42,96 | 43,30 | 42,79 | 43,22 | 0,55% | - |
23.02.2021 | 42,94 | 43,19 | 42,74 | 42,98 | 0,61% | - |
22.02.2021 | 42,25 | 42,77 | 41,94 | 42,72 | 0,79% | - |
19.02.2021 | 42,52 | 42,78 | 42,35 | 42,39 | 0,00% | - |
18.02.2021 | 42,71 | 42,72 | 42,13 | 42,39 | -0,92% | - |
17.02.2021 | 42,88 | 42,89 | 42,69 | 42,78 | -0,68% | - |
16.02.2021 | 43,35 | 43,36 | 42,58 | 43,08 | -1,51% | - |
12.02.2021 | 43,63 | 43,90 | 43,44 | 43,74 | 0,21% | - |
11.02.2021 | 44,45 | 44,66 | 42,86 | 43,65 | 0,62% | - |
10.02.2021 | 43,57 | 43,86 | 43,10 | 43,38 | 0,91% | - |
09.02.2021 | 42,67 | 43,13 | 42,61 | 42,99 | 0,40% | - |
08.02.2021 | 42,57 | 43,06 | 42,43 | 42,82 | 0,95% | - |
05.02.2021 | 42,53 | 42,84 | 42,14 | 42,41 | -0,57% | - |
04.02.2021 | 42,71 | 43,09 | 42,57 | 42,66 | 0,91% | - |
03.02.2021 | 42,22 | 42,46 | 41,96 | 42,27 | -1,37% | - |
02.02.2021 | 42,77 | 42,87 | 42,77 | 42,86 | 1,12% | - |
01.02.2021 | 42,49 | 42,50 | 42,38 | 42,38 | 4,01% | - |
29.01.2021 | 41,28 | 41,57 | 40,59 | 40,75 | 0,07% | - |
28.01.2021 | 41,12 | 41,63 | 0,00 | 40,72 | -1,01% | - |
27.01.2021 | 41,83 | 41,87 | 41,02 | 41,13 | -2,71% | - |
26.01.2021 | 42,34 | 42,64 | 41,93 | 42,28 | 1,15% | - |
25.01.2021 | 42,55 | 42,64 | 41,73 | 41,80 | -0,32% | - |
22.01.2021 | 42,20 | 42,35 | 41,90 | 41,93 | -0,58% | - |
21.01.2021 | 41,80 | 42,37 | 41,58 | 42,18 | -0,34% | - |
20.01.2021 | 42,17 | 42,89 | 42,12 | 42,32 | 2,94% | - |
19.01.2021 | 41,26 | 41,42 | 40,95 | 41,11 | 0,28% | - |
15.01.2021 | 40,90 | 41,25 | 0,00 | 41,00 | -0,23% | - |
14.01.2021 | 41,24 | 41,42 | 41,02 | 41,09 | -0,74% | - |
13.01.2021 | 41,36 | 41,52 | 41,13 | 41,40 | 1,25% | - |
12.01.2021 | 40,90 | 40,90 | 40,89 | 40,89 | -0,17% | - |
11.01.2021 | 41,25 | 41,29 | 40,85 | 40,96 | -1,62% | - |
08.01.2021 | 41,59 | 41,78 | 41,32 | 41,63 | 0,93% | - |
07.01.2021 | 41,23 | 41,26 | 41,17 | 41,25 | -0,19% | - |
06.01.2021 | 40,80 | 41,47 | 40,65 | 41,33 | 0,35% | - |
05.01.2021 | 41,12 | 41,60 | 40,94 | 41,18 | 0,70% | - |
04.01.2021 | 41,39 | 41,44 | 40,73 | 40,90 | -2,87% | - |
31.12.2020 | 41,57 | 42,18 | 41,45 | 42,11 | 1,06% | - |
30.12.2020 | 41,83 | 41,86 | 41,43 | 41,67 | 0,06% | - |
29.12.2020 | 41,80 | 41,87 | 41,44 | 41,64 | 0,02% | - |
28.12.2020 | 41,43 | 42,63 | 40,82 | 41,63 | 0,39% | - |
24.12.2020 | 41,30 | 41,63 | 41,07 | 41,47 | 0,72% | - |
23.12.2020 | 41,85 | 41,93 | 41,04 | 41,18 | -1,60% | - |
22.12.2020 | 41,27 | 41,86 | 41,12 | 41,85 | 2,01% | - |
21.12.2020 | 40,31 | 41,06 | 40,24 | 41,02 | 0,31% | - |
18.12.2020 | 42,08 | 42,11 | 40,45 | 40,90 | -3,48% | - |
17.12.2020 | 42,32 | 42,56 | 42,01 | 42,37 | 0,49% | - |
16.12.2020 | 42,39 | 42,56 | 41,79 | 42,17 | 0,51% | - |
15.12.2020 | 41,26 | 42,04 | 41,05 | 41,95 | 1,80% | - |
14.12.2020 | 41,51 | 41,51 | 40,80 | 41,21 | 1,15% | - |
11.12.2020 | 40,70 | 40,84 | 40,38 | 40,74 | -1,12% | - |
10.12.2020 | 41,17 | 41,37 | 40,76 | 41,20 | -0,76% | - |
09.12.2020 | 41,30 | 41,55 | 40,99 | 41,52 | -0,60% | - |
08.12.2020 | 41,55 | 41,87 | 40,70 | 41,77 | -0,25% | - |
07.12.2020 | 41,87 | 41,98 | 41,67 | 41,87 | -0,29% | - |
04.12.2020 | 41,88 | 42,11 | 41,66 | 41,99 | 1,57% | - |
03.12.2020 | 41,34 | 41,34 | 41,34 | 41,34 | -3,24% | - |
02.12.2020 | 41,92 | 43,02 | 40,75 | 42,73 | 0,86% | - |
01.12.2020 | 42,55 | 42,63 | 41,93 | 42,36 | 1,23% | - |
30.11.2020 | 42,02 | 42,26 | 41,81 | 41,85 | -1,34% | - |
27.11.2020 | 42,13 | 42,51 | 42,02 | 42,42 | -0,42% | - |
25.11.2020 | 42,30 | 42,61 | 41,69 | 42,60 | 0,64% | - |
24.11.2020 | 42,46 | 42,92 | 42,30 | 42,33 | 0,05% | - |
23.11.2020 | 42,23 | 42,80 | 42,21 | 42,31 | 1,10% | - |
20.11.2020 | 41,54 | 41,98 | 41,50 | 41,85 | 1,55% | - |
19.11.2020 | 41,45 | 42,06 | 41,19 | 41,21 | -1,48% | - |
18.11.2020 | 43,04 | 43,10 | 41,80 | 41,83 | -3,00% | - |
17.11.2020 | 43,03 | 43,13 | 42,28 | 43,12 | 0,02% | - |
16.11.2020 | 42,24 | 43,12 | 42,21 | 43,11 | 0,60% | - |
13.11.2020 | 42,16 | 42,89 | 42,01 | 42,86 | 2,44% | - |
12.11.2020 | 42,44 | 42,69 | 41,54 | 41,84 | 0,17% | - |
11.11.2020 | 42,17 | 42,70 | 40,88 | 41,77 | 0,02% | - |
10.11.2020 | 41,23 | 41,97 | 41,18 | 41,76 | 3,11% | - |
09.11.2020 | 44,42 | 44,52 | 40,50 | 40,50 | -3,04% | - |
06.11.2020 | 42,50 | 42,66 | 38,34 | 41,77 | -1,11% | - |
05.11.2020 | 42,15 | 42,56 | 42,00 | 42,24 | -0,13% | - |
04.11.2020 | 41,81 | 42,55 | 41,44 | 42,29 | 0,98% | - |
03.11.2020 | 41,12 | 42,50 | 40,92 | 41,88 | 4,00% | - |
02.11.2020 | 40,52 | 40,79 | 39,85 | 40,27 | 1,31% | - |
30.10.2020 | 40,03 | 40,40 | 0,00 | 39,75 | -1,23% | - |
29.10.2020 | 39,40 | 40,44 | 39,36 | 40,25 | 1,22% | - |
28.10.2020 | 40,58 | 40,59 | 39,45 | 39,76 | -1,01% | - |
27.10.2020 | 41,36 | 41,42 | 40,16 | 40,17 | -3,02% | - |
26.10.2020 | 41,27 | 41,47 | 40,97 | 41,42 | 0,90% | - |
23.10.2020 | 42,23 | 42,84 | 41,05 | 41,05 | -0,22% | - |
22.10.2020 | 41,51 | 42,02 | 41,14 | 41,14 | -2,42% | - |
21.10.2020 | 41,60 | 42,16 | 41,15 | 42,16 | 3,50% | - |
20.10.2020 | 41,64 | 41,80 | 40,73 | 40,73 | 0,49% | - |
19.10.2020 | 41,66 | 41,92 | 40,53 | 40,53 | -3,67% | - |
16.10.2020 | 42,34 | 42,76 | 41,80 | 42,08 | -2,17% | - |
15.10.2020 | 42,12 | 43,01 | 41,97 | 43,01 | 3,90% | - |
14.10.2020 | 43,42 | 43,42 | 41,40 | 41,40 | -4,90% | - |
13.10.2020 | 44,01 | 44,18 | 43,28 | 43,53 | -1,77% | - |
12.10.2020 | 43,65 | 44,47 | 43,45 | 44,32 | 2,01% | - |
09.10.2020 | 43,37 | 43,48 | 42,99 | 43,44 | 0,33% | - |
08.10.2020 | 43,00 | 43,52 | 42,89 | 43,30 | 1,32% | - |
07.10.2020 | 42,81 | 42,96 | 42,49 | 42,73 | 0,09% | - |
06.10.2020 | 42,54 | 43,40 | 42,40 | 42,69 | -0,51% | - |
05.10.2020 | 41,77 | 43,11 | 41,69 | 42,91 | 2,24% | - |