46,530$
-4,26%
Echtzeit-Aktienkurs First Industrial Realty Trust
Bid:
Ask:
Aktienkurse zur First Industrial Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 48,36 | 48,44 | 46,38 | 46,53 | -4,26% | 91.296,00 |
| 17.04.2024 | 49,95 | 50,06 | 48,40 | 48,60 | -3,67% | 2.168.643,00 |
| 16.04.2024 | 50,31 | 51,01 | 50,02 | 50,45 | -0,24% | 1.326.854,00 |
| 15.04.2024 | 51,57 | 51,57 | 50,18 | 50,57 | -1,23% | 855.465,00 |
| 12.04.2024 | 51,62 | 51,94 | 51,09 | 51,20 | -1,12% | 1.094.467,00 |
| 11.04.2024 | 52,18 | 52,24 | 51,41 | 51,78 | -0,08% | 1.711.622,00 |
| 10.04.2024 | 51,88 | 52,45 | 51,21 | 51,82 | -2,74% | 1.154.752,00 |
| 09.04.2024 | 52,81 | 53,53 | 52,66 | 53,28 | 1,24% | 1.307.351,00 |
| 08.04.2024 | 51,83 | 52,75 | 51,80 | 52,63 | 2,02% | 1.152.490,00 |
| 05.04.2024 | 51,06 | 51,64 | 50,80 | 51,59 | 0,70% | 925.186,00 |
| 04.04.2024 | 51,71 | 52,00 | 51,01 | 51,23 | 0,10% | 654.703,00 |
| 03.04.2024 | 51,12 | 51,43 | 50,80 | 51,18 | -0,08% | 709.312,00 |
| 02.04.2024 | 51,25 | 51,46 | 50,89 | 51,22 | -0,85% | 755.642,00 |
| 01.04.2024 | 52,50 | 52,50 | 51,29 | 51,66 | -1,67% | 698.260,00 |
| 28.03.2024 | 52,27 | 52,83 | 52,27 | 52,54 | 0,90% | 1.716.467,00 |
| 27.03.2024 | 50,98 | 52,08 | 50,98 | 52,07 | 1,40% | 620.921,00 |
| 26.03.2024 | 51,88 | 51,91 | 51,30 | 51,35 | -0,91% | 710.280,00 |
| 25.03.2024 | 52,35 | 52,60 | 51,82 | 51,82 | -0,61% | 572.890,00 |
| 22.03.2024 | 53,00 | 53,00 | 52,09 | 52,14 | -1,29% | 827.864,00 |
| 21.03.2024 | 52,23 | 52,90 | 52,17 | 52,82 | 1,58% | 741.108,00 |
| 20.03.2024 | 51,25 | 52,11 | 51,01 | 52,00 | 1,05% | 1.159.190,00 |
| 19.03.2024 | 51,64 | 51,95 | 51,31 | 51,46 | -0,33% | 971.855,00 |
| 18.03.2024 | 52,37 | 52,59 | 51,58 | 51,63 | -1,05% | 954.588,00 |
| 15.03.2024 | 52,10 | 52,66 | 51,98 | 52,18 | -0,72% | 1.494.028,00 |
| 14.03.2024 | 52,89 | 52,89 | 51,96 | 52,56 | -0,81% | 734.271,00 |
| 13.03.2024 | 53,23 | 53,49 | 52,82 | 52,99 | -0,36% | 753.025,00 |
| 12.03.2024 | 52,64 | 53,23 | 52,59 | 53,18 | 0,34% | 658.469,00 |
| 11.03.2024 | 53,20 | 53,55 | 52,75 | 53,00 | -0,43% | 1.438.545,00 |
| 08.03.2024 | 53,16 | 53,38 | 52,94 | 53,23 | 0,66% | 1.362.635,00 |
| 07.03.2024 | 53,59 | 53,73 | 52,72 | 52,88 | -0,79% | 873.767,00 |
| 06.03.2024 | 53,14 | 53,50 | 52,84 | 53,30 | 0,85% | 1.031.292,00 |
| 05.03.2024 | 52,84 | 53,35 | 52,57 | 52,85 | -0,41% | 1.560.102,00 |
| 04.03.2024 | 53,07 | 53,30 | 52,33 | 53,07 | -0,15% | 2.455.431,00 |
| 01.03.2024 | 52,75 | 53,50 | 52,17 | 53,15 | 0,28% | 1.655.774,00 |
| 29.02.2024 | 53,45 | 53,45 | 52,66 | 53,00 | 0,25% | 2.408.728,00 |
| 28.02.2024 | 52,89 | 53,57 | 52,77 | 52,87 | -0,26% | 1.849.036,00 |
| 27.02.2024 | 53,86 | 54,03 | 53,00 | 53,01 | -0,77% | 1.002.756,00 |
| 26.02.2024 | 54,08 | 54,08 | 53,12 | 53,42 | -1,57% | 1.130.645,00 |
| 23.02.2024 | 54,81 | 54,81 | 54,17 | 54,27 | -0,91% | 694.533,00 |
| 22.02.2024 | 54,81 | 54,88 | 54,40 | 54,77 | -0,02% | 920.016,00 |
| 21.02.2024 | 54,86 | 55,15 | 54,56 | 54,78 | -0,04% | 976.523,00 |
| 20.02.2024 | 54,33 | 54,96 | 54,10 | 54,80 | 0,11% | 2.027.379,00 |
| 16.02.2024 | 53,99 | 55,15 | 53,70 | 54,74 | 0,75% | 1.230.799,00 |
| 15.02.2024 | 54,37 | 54,75 | 54,20 | 54,33 | 0,95% | 1.256.488,00 |
| 14.02.2024 | 54,25 | 54,35 | 53,73 | 53,82 | -0,43% | 896.510,00 |
| 13.02.2024 | 52,84 | 54,12 | 52,13 | 54,05 | -0,04% | 1.736.288,00 |
| 12.02.2024 | 54,47 | 54,90 | 53,77 | 54,07 | -0,37% | 1.232.747,00 |
| 09.02.2024 | 53,60 | 54,54 | 53,44 | 54,27 | 1,25% | 1.646.264,00 |
| 08.02.2024 | 52,99 | 54,13 | 52,54 | 53,60 | 5,95% | 2.542.371,00 |
| 07.02.2024 | 51,30 | 51,44 | 50,50 | 50,59 | -1,71% | 1.693.649,00 |
| 06.02.2024 | 51,09 | 51,74 | 50,99 | 51,47 | 0,74% | 941.725,00 |
| 05.02.2024 | 51,62 | 51,95 | 50,87 | 51,09 | -2,52% | 979.809,00 |
| 02.02.2024 | 52,17 | 52,91 | 51,30 | 52,41 | -1,04% | 1.817.366,00 |
| 01.02.2024 | 51,44 | 53,03 | 51,08 | 52,96 | 2,80% | 1.118.308,00 |
| 31.01.2024 | 52,02 | 52,48 | 51,18 | 51,52 | -0,52% | 797.675,00 |
| 30.01.2024 | 52,07 | 52,24 | 51,63 | 51,79 | -1,26% | 613.740,00 |
| 29.01.2024 | 52,45 | 52,65 | 52,16 | 52,45 | 0,23% | 1.366.753,00 |
| 26.01.2024 | 52,46 | 52,66 | 51,84 | 52,33 | 0,02% | 508.865,00 |
| 25.01.2024 | 52,74 | 52,74 | 52,04 | 52,32 | 0,65% | 511.555,00 |
| 24.01.2024 | 53,52 | 53,63 | 51,85 | 51,98 | -1,91% | 694.980,00 |
| 23.01.2024 | 53,95 | 54,15 | 52,85 | 52,99 | -1,47% | 836.146,00 |
| 22.01.2024 | 53,72 | 54,53 | 53,63 | 53,78 | 0,11% | 780.720,00 |
| 19.01.2024 | 52,60 | 54,19 | 52,50 | 53,72 | 2,66% | 1.500.749,00 |
| 18.01.2024 | 52,26 | 52,55 | 51,76 | 52,33 | 0,40% | 1.474.766,00 |
| 17.01.2024 | 52,44 | 53,02 | 51,53 | 52,12 | -2,16% | 723.093,00 |
| 16.01.2024 | 52,74 | 53,28 | 52,55 | 53,27 | 0,02% | 1.076.089,00 |
| 12.01.2024 | 53,28 | 53,50 | 52,59 | 53,26 | 0,97% | 544.221,00 |
| 11.01.2024 | 53,14 | 53,26 | 52,58 | 52,75 | -1,36% | 1.275.554,00 |
| 10.01.2024 | 53,26 | 53,57 | 53,03 | 53,48 | 0,91% | 800.147,00 |
| 09.01.2024 | 52,36 | 53,21 | 52,15 | 53,00 | 0,26% | 1.036.025,00 |
| 08.01.2024 | 51,88 | 52,95 | 51,88 | 52,86 | 2,01% | 556.457,00 |
| 05.01.2024 | 51,51 | 52,47 | 51,04 | 51,82 | -0,17% | 995.746,00 |
| 04.01.2024 | 51,50 | 52,20 | 51,09 | 51,91 | 0,76% | 971.191,00 |
| 03.01.2024 | 52,29 | 52,39 | 51,43 | 51,52 | -2,74% | 1.169.258,00 |
| 02.01.2024 | 52,55 | 52,98 | 52,27 | 52,97 | 0,57% | 1.076.251,00 |
| 29.12.2023 | 52,90 | 53,17 | 52,61 | 52,67 | -1,16% | 1.222.842,00 |
| 28.12.2023 | 53,04 | 53,40 | 52,98 | 53,29 | -0,32% | 657.302,00 |
| 27.12.2023 | 53,02 | 53,49 | 52,84 | 53,46 | 0,94% | 603.791,00 |
| 26.12.2023 | 52,76 | 53,21 | 52,72 | 52,96 | 0,47% | 315.447,00 |
| 22.12.2023 | 52,35 | 53,05 | 52,29 | 52,71 | 1,27% | 612.200,00 |
| 21.12.2023 | 52,31 | 52,34 | 51,55 | 52,05 | 0,50% | 1.492.272,00 |
| 20.12.2023 | 53,12 | 53,24 | 51,77 | 51,79 | -2,23% | 936.826,00 |
| 19.12.2023 | 53,04 | 53,18 | 52,59 | 52,97 | 0,46% | 1.767.491,00 |
| 18.12.2023 | 53,46 | 53,56 | 52,62 | 52,73 | -1,27% | 2.269.297,00 |
| 15.12.2023 | 53,74 | 54,05 | 52,76 | 53,41 | -1,04% | 2.305.049,00 |
| 14.12.2023 | 53,00 | 54,06 | 53,00 | 53,97 | 3,17% | 2.093.447,00 |
| 13.12.2023 | 50,02 | 52,35 | 50,02 | 52,31 | 4,58% | 1.667.757,00 |
| 12.12.2023 | 49,87 | 50,25 | 49,57 | 50,02 | 0,32% | 811.590,00 |
| 11.12.2023 | 49,37 | 49,93 | 49,37 | 49,86 | 0,81% | 575.521,00 |
| 08.12.2023 | 48,96 | 49,47 | 48,80 | 49,46 | 0,55% | 921.225,00 |
| 07.12.2023 | 49,29 | 49,64 | 49,14 | 49,19 | -0,53% | 836.329,00 |
| 06.12.2023 | 49,45 | 49,71 | 49,16 | 49,45 | 0,65% | 1.001.650,00 |
| 05.12.2023 | 49,48 | 49,48 | 48,64 | 49,13 | -0,79% | 1.257.849,00 |
| 04.12.2023 | 48,29 | 49,68 | 48,29 | 49,52 | 2,17% | 1.457.816,00 |
| 01.12.2023 | 46,98 | 48,51 | 46,73 | 48,47 | 3,02% | 1.158.547,00 |
| 30.11.2023 | 46,22 | 47,18 | 46,07 | 47,05 | 1,80% | 1.355.469,00 |
| 29.11.2023 | 46,15 | 46,52 | 46,00 | 46,22 | 1,01% | 719.997,00 |
| 28.11.2023 | 45,39 | 45,89 | 45,02 | 45,76 | 0,33% | 691.002,00 |
| 27.11.2023 | 45,58 | 45,89 | 45,43 | 45,61 | -0,24% | 633.358,00 |
| 24.11.2023 | 45,37 | 45,73 | 45,26 | 45,72 | 0,33% | 253.061,00 |