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