52,770$
-0,42%
Echtzeit-Aktienkurs First Industrial Realty Trust
Bid:
Ask:
Aktienkurse zur First Industrial Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 52,51 | 52,99 | 52,36 | 52,77 | -0,42% | 1.057.547,00 |
| 19.11.2024 | 52,32 | 53,19 | 52,20 | 52,99 | 0,65% | 773.305,00 |
| 18.11.2024 | 52,09 | 52,71 | 51,84 | 52,65 | 0,40% | 621.861,00 |
| 15.11.2024 | 52,55 | 52,57 | 52,00 | 52,44 | 0,00% | 609.103,00 |
| 14.11.2024 | 53,63 | 53,77 | 52,30 | 52,44 | -2,22% | 691.189,00 |
| 13.11.2024 | 52,99 | 53,91 | 52,99 | 53,63 | 1,48% | 666.579,00 |
| 12.11.2024 | 53,50 | 53,50 | 52,75 | 52,85 | -1,05% | 1.013.395,00 |
| 11.11.2024 | 53,59 | 54,06 | 53,26 | 53,41 | -0,26% | 839.614,00 |
| 08.11.2024 | 52,93 | 53,56 | 52,66 | 53,55 | 1,52% | 737.588,00 |
| 07.11.2024 | 52,92 | 53,17 | 52,26 | 52,75 | -0,17% | 1.178.788,00 |
| 06.11.2024 | 54,07 | 54,07 | 52,29 | 52,84 | -0,40% | 1.606.700,00 |
| 05.11.2024 | 52,33 | 53,05 | 52,21 | 53,05 | 0,87% | 582.296,00 |
| 04.11.2024 | 52,71 | 53,20 | 52,32 | 52,59 | -0,25% | 671.103,00 |
| 01.11.2024 | 52,74 | 53,30 | 52,51 | 52,72 | 0,44% | 675.181,00 |
| 31.10.2024 | 53,07 | 53,51 | 52,45 | 52,49 | -1,70% | 1.016.812,00 |
| 30.10.2024 | 52,97 | 53,68 | 52,82 | 53,40 | 1,06% | 710.190,00 |
| 29.10.2024 | 53,44 | 53,47 | 52,81 | 52,84 | -1,36% | 645.814,00 |
| 28.10.2024 | 53,69 | 54,01 | 53,19 | 53,57 | -0,07% | 908.476,00 |
| 25.10.2024 | 54,75 | 54,80 | 53,48 | 53,61 | -1,72% | 1.208.839,00 |
| 24.10.2024 | 55,23 | 55,31 | 54,29 | 54,55 | -1,21% | 1.385.405,00 |
| 23.10.2024 | 54,88 | 55,26 | 54,50 | 55,22 | 0,40% | 1.488.097,00 |
| 22.10.2024 | 54,41 | 55,18 | 54,17 | 55,00 | 0,82% | 1.667.573,00 |
| 21.10.2024 | 54,79 | 54,91 | 53,93 | 54,55 | -1,27% | 2.029.466,00 |
| 18.10.2024 | 54,81 | 55,25 | 54,50 | 55,25 | 1,02% | 1.179.415,00 |
| 17.10.2024 | 54,72 | 56,26 | 54,22 | 54,69 | -2,16% | 2.249.207,00 |
| 16.10.2024 | 55,50 | 56,25 | 55,29 | 55,90 | 1,34% | 2.691.569,00 |
| 15.10.2024 | 54,51 | 55,62 | 54,18 | 55,16 | 1,23% | 1.372.526,00 |
| 14.10.2024 | 54,48 | 54,74 | 54,13 | 54,49 | -0,13% | 672.971,00 |
| 11.10.2024 | 54,13 | 54,61 | 53,96 | 54,56 | 1,49% | 923.182,00 |
| 10.10.2024 | 54,08 | 54,27 | 53,47 | 53,76 | -0,78% | 1.204.202,00 |
| 09.10.2024 | 53,99 | 54,29 | 53,41 | 54,18 | 0,35% | 2.004.881,00 |
| 08.10.2024 | 54,44 | 54,44 | 53,55 | 53,99 | -0,35% | 907.737,00 |
| 07.10.2024 | 54,37 | 54,83 | 53,98 | 54,18 | -1,08% | 2.203.176,00 |
| 04.10.2024 | 54,97 | 55,10 | 54,21 | 54,77 | -0,04% | 1.091.856,00 |
| 03.10.2024 | 54,80 | 54,80 | 54,22 | 54,79 | -0,25% | 936.811,00 |
| 02.10.2024 | 54,47 | 55,01 | 54,07 | 54,93 | -0,34% | 668.283,00 |
| 01.10.2024 | 56,08 | 56,08 | 54,92 | 55,12 | -1,54% | 712.610,00 |
| 30.09.2024 | 55,60 | 56,06 | 55,13 | 55,98 | -0,11% | 1.790.156,00 |
| 27.09.2024 | 55,92 | 56,38 | 55,62 | 56,04 | 1,01% | 1.381.977,00 |
| 26.09.2024 | 56,06 | 56,24 | 55,42 | 55,48 | -0,86% | 2.443.108,00 |
| 25.09.2024 | 56,50 | 56,50 | 55,71 | 55,96 | -0,64% | 1.077.463,00 |
| 24.09.2024 | 55,62 | 56,75 | 55,53 | 56,32 | 0,93% | 1.991.577,00 |
| 23.09.2024 | 55,88 | 56,24 | 55,55 | 55,80 | 0,52% | 2.252.140,00 |
| 20.09.2024 | 56,23 | 56,52 | 55,27 | 55,51 | -2,05% | 1.593.820,00 |
| 19.09.2024 | 56,67 | 57,02 | 55,97 | 56,67 | 1,02% | 1.250.622,00 |
| 18.09.2024 | 56,53 | 56,93 | 55,97 | 56,10 | -0,50% | 1.212.991,00 |
| 17.09.2024 | 56,76 | 56,96 | 56,32 | 56,38 | -0,51% | 704.534,00 |
| 16.09.2024 | 56,65 | 56,85 | 56,28 | 56,67 | 0,59% | 1.336.360,00 |
| 13.09.2024 | 56,06 | 56,54 | 55,89 | 56,34 | 1,33% | 659.358,00 |
| 12.09.2024 | 55,63 | 55,79 | 54,98 | 55,60 | 0,18% | 1.352.566,00 |
| 11.09.2024 | 55,82 | 56,35 | 54,97 | 55,50 | -1,77% | 1.015.140,00 |
| 10.09.2024 | 56,65 | 56,79 | 56,24 | 56,50 | 0,11% | 1.140.433,00 |
| 09.09.2024 | 56,02 | 56,65 | 55,45 | 56,44 | 0,95% | 1.245.688,00 |
| 06.09.2024 | 56,48 | 56,57 | 55,64 | 55,91 | -0,94% | 960.661,00 |
| 05.09.2024 | 56,97 | 57,19 | 56,25 | 56,44 | -0,37% | 783.855,00 |
| 04.09.2024 | 56,69 | 57,35 | 56,52 | 56,65 | -0,56% | 774.394,00 |
| 03.09.2024 | 56,21 | 57,12 | 56,01 | 56,97 | 0,42% | 662.297,00 |
| 30.08.2024 | 56,49 | 56,81 | 55,87 | 56,73 | 1,03% | 908.791,00 |
| 29.08.2024 | 55,91 | 56,17 | 55,54 | 56,15 | 0,54% | 952.705,00 |
| 28.08.2024 | 56,68 | 56,96 | 55,48 | 55,85 | -1,83% | 643.652,00 |
| 27.08.2024 | 56,08 | 56,92 | 56,08 | 56,89 | 0,62% | 728.896,00 |
| 26.08.2024 | 56,80 | 57,11 | 56,42 | 56,54 | 0,23% | 1.627.731,00 |
| 23.08.2024 | 55,29 | 56,54 | 54,92 | 56,41 | 2,53% | 1.109.551,00 |
| 22.08.2024 | 54,83 | 55,06 | 54,45 | 55,02 | 0,92% | 546.974,00 |
| 21.08.2024 | 54,53 | 54,61 | 54,06 | 54,52 | 0,00% | 377.734,00 |
| 20.08.2024 | 54,84 | 54,84 | 54,08 | 54,52 | -0,38% | 555.784,00 |
| 19.08.2024 | 54,37 | 54,97 | 54,37 | 54,73 | 0,79% | 364.909,00 |
| 16.08.2024 | 54,21 | 54,51 | 53,79 | 54,30 | -0,24% | 670.617,00 |
| 15.08.2024 | 54,35 | 55,00 | 54,15 | 54,43 | 0,83% | 686.651,00 |
| 14.08.2024 | 53,98 | 54,12 | 53,47 | 53,98 | 0,04% | 482.775,00 |
| 13.08.2024 | 53,92 | 54,33 | 53,58 | 53,96 | 1,79% | 909.285,00 |
| 12.08.2024 | 53,35 | 53,53 | 52,73 | 53,01 | -1,06% | 720.820,00 |
| 09.08.2024 | 53,34 | 53,81 | 52,73 | 53,58 | 0,79% | 1.995.650,00 |
| 08.08.2024 | 52,54 | 53,28 | 52,28 | 53,16 | 1,66% | 693.336,00 |
| 07.08.2024 | 52,52 | 53,55 | 52,19 | 52,29 | -0,04% | 1.217.307,00 |
| 06.08.2024 | 51,45 | 52,86 | 51,30 | 52,31 | 1,87% | 818.804,00 |
| 05.08.2024 | 52,33 | 53,04 | 51,26 | 51,35 | -4,55% | 1.305.361,00 |
| 02.08.2024 | 54,50 | 54,83 | 53,32 | 53,80 | -2,18% | 735.172,00 |
| 01.08.2024 | 55,27 | 55,92 | 54,56 | 55,00 | 0,51% | 534.731,00 |
| 31.07.2024 | 54,84 | 55,65 | 54,67 | 54,72 | -0,58% | 878.618,00 |
| 30.07.2024 | 54,41 | 55,25 | 54,16 | 55,04 | 1,42% | 860.461,00 |
| 29.07.2024 | 53,73 | 54,50 | 53,44 | 54,27 | 1,04% | 1.085.004,00 |
| 26.07.2024 | 52,98 | 53,95 | 52,78 | 53,71 | 1,96% | 636.069,00 |
| 25.07.2024 | 53,36 | 54,03 | 52,56 | 52,68 | -0,55% | 760.880,00 |
| 24.07.2024 | 53,79 | 54,34 | 52,82 | 52,97 | -1,52% | 988.026,00 |
| 23.07.2024 | 54,03 | 54,18 | 53,54 | 53,79 | -0,74% | 690.119,00 |
| 22.07.2024 | 53,52 | 54,57 | 53,34 | 54,19 | 1,48% | 1.192.946,00 |
| 19.07.2024 | 52,34 | 53,65 | 52,06 | 53,40 | 0,87% | 1.674.558,00 |
| 18.07.2024 | 53,70 | 53,99 | 52,19 | 52,94 | 2,92% | 3.803.466,00 |
| 17.07.2024 | 50,83 | 52,88 | 50,83 | 51,44 | 1,12% | 2.092.591,00 |
| 16.07.2024 | 51,47 | 51,84 | 50,69 | 50,87 | -0,41% | 890.092,00 |
| 15.07.2024 | 50,98 | 51,39 | 50,71 | 51,08 | 0,71% | 539.563,00 |
| 12.07.2024 | 51,00 | 51,37 | 50,44 | 50,72 | 0,26% | 725.627,00 |
| 11.07.2024 | 49,73 | 50,71 | 49,48 | 50,59 | 3,60% | 738.139,00 |
| 10.07.2024 | 48,16 | 48,94 | 47,80 | 48,83 | 1,96% | 808.600,00 |
| 09.07.2024 | 47,71 | 47,90 | 46,90 | 47,89 | 0,36% | 945.433,00 |
| 08.07.2024 | 47,90 | 48,02 | 47,49 | 47,72 | -0,17% | 734.855,00 |
| 05.07.2024 | 47,73 | 48,02 | 47,43 | 47,80 | 0,36% | 354.626,00 |
| 03.07.2024 | 47,68 | 47,85 | 47,36 | 47,63 | 0,32% | 353.894,00 |
| 02.07.2024 | 47,50 | 48,04 | 47,40 | 47,48 | 0,74% | 914.422,00 |