4,140$
-2,82%
Echtzeit-Aktienkurs Industrial Logistics Properties Trust
Bid:
Ask:
Aktienkurse zur Industrial Logistics Properties Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 4,29 | 4,31 | 4,13 | 4,15 | -2,58% | 325.137,00 |
| 15.05.2024 | 4,37 | 4,41 | 4,22 | 4,26 | -0,93% | 386.280,00 |
| 14.05.2024 | 4,11 | 4,31 | 4,11 | 4,30 | 5,65% | 295.020,00 |
| 13.05.2024 | 3,98 | 4,14 | 3,98 | 4,07 | 2,78% | 282.248,00 |
| 10.05.2024 | 4,02 | 4,08 | 3,95 | 3,96 | -1,61% | 257.939,00 |
| 09.05.2024 | 3,95 | 4,09 | 3,91 | 4,03 | 1,90% | 244.423,00 |
| 08.05.2024 | 4,12 | 4,12 | 3,93 | 3,95 | -4,82% | 417.111,00 |
| 07.05.2024 | 4,23 | 4,27 | 4,14 | 4,15 | -1,66% | 416.389,00 |
| 06.05.2024 | 4,30 | 4,38 | 4,14 | 4,22 | -3,43% | 399.277,00 |
| 03.05.2024 | 4,30 | 4,56 | 4,30 | 4,37 | 2,58% | 509.808,00 |
| 02.05.2024 | 4,12 | 4,31 | 4,07 | 4,26 | 5,19% | 551.915,00 |
| 01.05.2024 | 3,70 | 4,24 | 3,68 | 4,05 | 15,06% | 1.524.372,00 |
| 30.04.2024 | 3,65 | 3,65 | 3,51 | 3,52 | -3,83% | 407.929,00 |
| 29.04.2024 | 3,62 | 3,74 | 3,62 | 3,66 | 0,83% | 343.969,00 |
| 26.04.2024 | 3,77 | 3,79 | 3,62 | 3,63 | -2,16% | 431.954,00 |
| 25.04.2024 | 3,62 | 3,78 | 3,55 | 3,71 | 0,27% | 401.765,00 |
| 24.04.2024 | 3,80 | 3,84 | 3,69 | 3,70 | -3,14% | 291.765,00 |
| 23.04.2024 | 3,65 | 3,87 | 3,65 | 3,82 | 4,95% | 389.169,00 |
| 22.04.2024 | 3,70 | 3,76 | 3,64 | 3,64 | -0,55% | 320.650,00 |
| 19.04.2024 | 3,63 | 3,73 | 3,61 | 3,66 | 1,24% | 327.346,00 |
| 18.04.2024 | 3,65 | 3,70 | 3,54 | 3,62 | -1,23% | 427.428,00 |
| 17.04.2024 | 3,78 | 3,82 | 3,59 | 3,66 | -3,56% | 365.813,00 |
| 16.04.2024 | 3,88 | 3,90 | 3,76 | 3,80 | -2,32% | 343.817,00 |
| 15.04.2024 | 3,91 | 4,00 | 3,83 | 3,89 | -1,15% | 349.115,00 |
| 12.04.2024 | 4,05 | 4,06 | 3,84 | 3,93 | -2,60% | 267.483,00 |
| 11.04.2024 | 4,01 | 4,14 | 3,97 | 4,04 | 0,88% | 306.758,00 |
| 10.04.2024 | 4,02 | 4,12 | 3,89 | 4,00 | -5,21% | 409.452,00 |
| 09.04.2024 | 3,97 | 4,25 | 3,95 | 4,22 | 6,30% | 325.753,00 |
| 08.04.2024 | 3,85 | 4,04 | 3,84 | 3,97 | 4,47% | 206.664,00 |
| 05.04.2024 | 3,82 | 3,87 | 3,77 | 3,80 | -1,81% | 227.784,00 |
| 04.04.2024 | 4,04 | 4,08 | 3,84 | 3,87 | -2,52% | 183.660,00 |
| 03.04.2024 | 3,93 | 4,06 | 3,89 | 3,97 | 1,28% | 142.703,00 |
| 02.04.2024 | 3,96 | 4,01 | 3,81 | 3,92 | -3,21% | 418.788,00 |
| 01.04.2024 | 4,29 | 4,32 | 4,01 | 4,05 | -5,59% | 309.413,00 |
| 28.03.2024 | 4,34 | 4,46 | 4,26 | 4,29 | -0,72% | 365.205,00 |
| 27.03.2024 | 4,15 | 4,36 | 4,14 | 4,32 | 4,88% | 533.073,00 |
| 26.03.2024 | 4,07 | 4,17 | 4,05 | 4,12 | 0,98% | 241.663,00 |
| 25.03.2024 | 4,08 | 4,19 | 4,05 | 4,08 | 0,25% | 186.085,00 |
| 22.03.2024 | 4,16 | 4,21 | 4,07 | 4,07 | -1,69% | 211.877,00 |
| 21.03.2024 | 4,10 | 4,20 | 3,99 | 4,14 | 1,97% | 286.736,00 |
| 20.03.2024 | 3,88 | 4,09 | 3,81 | 4,06 | 4,91% | 331.274,00 |
| 19.03.2024 | 3,73 | 3,91 | 3,71 | 3,87 | 2,38% | 242.567,00 |
| 18.03.2024 | 3,89 | 3,95 | 3,77 | 3,78 | -2,58% | 190.382,00 |
| 15.03.2024 | 3,79 | 3,94 | 3,79 | 3,88 | 1,57% | 791.061,00 |
| 14.03.2024 | 3,82 | 3,83 | 3,72 | 3,82 | -1,52% | 218.603,00 |
| 13.03.2024 | 3,97 | 4,09 | 3,87 | 3,88 | -1,80% | 300.678,00 |
| 12.03.2024 | 4,03 | 4,03 | 3,91 | 3,95 | -2,35% | 246.592,00 |
| 11.03.2024 | 4,01 | 4,06 | 3,97 | 4,05 | 0,12% | 150.494,00 |
| 08.03.2024 | 3,92 | 4,06 | 3,90 | 4,04 | 3,86% | 285.764,00 |
| 07.03.2024 | 3,79 | 3,94 | 3,79 | 3,89 | 2,91% | 322.945,00 |
| 06.03.2024 | 3,81 | 3,85 | 3,69 | 3,78 | 0,67% | 347.236,00 |
| 05.03.2024 | 3,69 | 3,83 | 3,68 | 3,76 | 0,94% | 349.163,00 |
| 04.03.2024 | 3,86 | 3,90 | 3,71 | 3,72 | -3,88% | 430.430,00 |
| 01.03.2024 | 3,81 | 3,91 | 3,72 | 3,87 | 1,04% | 305.892,00 |
| 29.02.2024 | 3,72 | 3,86 | 3,66 | 3,83 | 5,22% | 497.797,00 |
| 28.02.2024 | 3,59 | 3,72 | 3,57 | 3,64 | 0,00% | 443.212,00 |
| 27.02.2024 | 3,76 | 3,80 | 3,63 | 3,64 | -1,62% | 556.348,00 |
| 26.02.2024 | 3,99 | 4,03 | 3,66 | 3,70 | -7,27% | 369.782,00 |
| 23.02.2024 | 3,86 | 4,03 | 3,73 | 3,99 | 2,57% | 604.523,00 |
| 22.02.2024 | 4,01 | 4,01 | 3,72 | 3,89 | -4,42% | 822.512,00 |
| 21.02.2024 | 3,83 | 4,21 | 3,83 | 4,07 | 0,25% | 404.080,00 |
| 20.02.2024 | 4,01 | 4,26 | 3,96 | 4,06 | -0,25% | 442.746,00 |
| 16.02.2024 | 4,04 | 4,15 | 3,95 | 4,07 | -1,21% | 498.535,00 |
| 15.02.2024 | 4,03 | 4,13 | 3,92 | 4,12 | 4,83% | 295.724,00 |
| 14.02.2024 | 3,99 | 4,05 | 3,88 | 3,93 | -0,25% | 173.696,00 |
| 13.02.2024 | 3,93 | 4,06 | 3,75 | 3,94 | -4,37% | 349.943,00 |
| 12.02.2024 | 3,94 | 4,18 | 3,91 | 4,12 | 5,37% | 298.495,00 |
| 09.02.2024 | 4,00 | 4,05 | 3,91 | 3,91 | -2,13% | 333.664,00 |
| 08.02.2024 | 3,77 | 4,00 | 3,74 | 4,00 | 5,69% | 236.446,00 |
| 07.02.2024 | 3,88 | 3,89 | 3,75 | 3,78 | -2,20% | 605.430,00 |
| 06.02.2024 | 3,87 | 3,94 | 3,76 | 3,87 | -0,64% | 703.336,00 |
| 05.02.2024 | 3,97 | 3,97 | 3,77 | 3,89 | -4,19% | 347.457,00 |
| 02.02.2024 | 4,19 | 4,19 | 4,01 | 4,06 | -4,47% | 347.443,00 |
| 01.02.2024 | 3,96 | 4,27 | 3,93 | 4,25 | 6,78% | 600.674,00 |
| 31.01.2024 | 4,19 | 4,25 | 3,98 | 3,98 | -5,46% | 283.100,00 |
| 30.01.2024 | 4,24 | 4,30 | 4,16 | 4,21 | -1,64% | 224.456,00 |
| 29.01.2024 | 4,14 | 4,30 | 4,12 | 4,28 | 3,63% | 259.941,00 |
| 26.01.2024 | 4,18 | 4,24 | 4,09 | 4,13 | -0,24% | 186.256,00 |
| 25.01.2024 | 4,01 | 4,17 | 4,00 | 4,14 | 5,21% | 236.156,00 |
| 24.01.2024 | 4,20 | 4,26 | 3,92 | 3,94 | -4,95% | 228.929,00 |
| 23.01.2024 | 4,07 | 4,22 | 4,04 | 4,14 | 2,48% | 342.552,00 |
| 22.01.2024 | 3,88 | 4,13 | 3,87 | 4,04 | 2,80% | 358.623,00 |
| 19.01.2024 | 3,83 | 3,95 | 3,73 | 3,93 | 2,34% | 288.330,00 |
| 18.01.2024 | 4,03 | 4,03 | 3,82 | 3,84 | -3,64% | 254.093,00 |
| 17.01.2024 | 3,99 | 4,01 | 3,83 | 3,99 | -2,33% | 630.101,00 |
| 16.01.2024 | 4,24 | 4,24 | 4,04 | 4,08 | -4,67% | 491.882,00 |
| 12.01.2024 | 4,28 | 4,38 | 4,21 | 4,28 | -0,70% | 450.416,00 |
| 11.01.2024 | 4,52 | 4,52 | 4,17 | 4,31 | -4,96% | 408.622,00 |
| 10.01.2024 | 4,57 | 4,63 | 4,52 | 4,54 | -1,20% | 269.459,00 |
| 09.01.2024 | 4,55 | 4,63 | 4,44 | 4,59 | -0,76% | 322.295,00 |
| 08.01.2024 | 4,69 | 4,75 | 4,62 | 4,63 | -1,60% | 470.710,00 |
| 05.01.2024 | 4,57 | 4,77 | 4,50 | 4,70 | 1,95% | 516.285,00 |
| 04.01.2024 | 4,65 | 4,78 | 4,61 | 4,61 | -1,07% | 356.830,00 |
| 03.01.2024 | 4,60 | 4,78 | 4,58 | 4,66 | -1,58% | 294.012,00 |
| 02.01.2024 | 4,62 | 4,79 | 4,61 | 4,74 | 0,74% | 366.341,00 |
| 29.12.2023 | 4,76 | 4,78 | 4,60 | 4,70 | -2,29% | 429.465,00 |
| 28.12.2023 | 4,70 | 4,88 | 4,70 | 4,81 | 1,48% | 585.761,00 |
| 27.12.2023 | 4,61 | 4,78 | 4,46 | 4,74 | 2,60% | 760.438,00 |
| 26.12.2023 | 4,55 | 4,63 | 4,48 | 4,62 | 2,21% | 357.185,00 |
| 22.12.2023 | 4,67 | 4,82 | 4,52 | 4,52 | -2,16% | 418.494,00 |