49,550$
1,04%
Echtzeit-Aktienkurs First Industrial Realty Trust
Bid:
Ask:
Aktienkurse zur First Industrial Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 49,50 | 49,78 | 49,08 | 49,55 | 1,04% | 1.289.805,00 |
| 05.06.2025 | 48,76 | 49,06 | 48,23 | 49,04 | 0,68% | 828.684,00 |
| 04.06.2025 | 49,13 | 49,37 | 48,62 | 48,71 | -1,32% | 1.328.115,00 |
| 03.06.2025 | 49,22 | 49,54 | 48,94 | 49,36 | -0,26% | 873.541,00 |
| 02.06.2025 | 49,35 | 49,50 | 48,34 | 49,49 | 0,12% | 887.227,00 |
| 30.05.2025 | 49,56 | 49,65 | 48,92 | 49,43 | -0,60% | 1.445.550,00 |
| 29.05.2025 | 49,46 | 50,19 | 49,28 | 49,73 | 1,43% | 1.130.410,00 |
| 28.05.2025 | 48,89 | 49,11 | 48,44 | 49,03 | 0,00% | 1.541.302,00 |
| 27.05.2025 | 48,72 | 49,13 | 48,31 | 49,03 | 1,81% | 1.258.984,00 |
| 23.05.2025 | 48,01 | 48,30 | 47,71 | 48,16 | -0,66% | 897.056,00 |
| 22.05.2025 | 48,60 | 48,76 | 48,09 | 48,48 | -0,47% | 1.004.929,00 |
| 21.05.2025 | 49,95 | 50,00 | 48,70 | 48,71 | -3,24% | 749.835,00 |
| 20.05.2025 | 50,82 | 50,97 | 50,26 | 50,34 | -1,18% | 713.655,00 |
| 19.05.2025 | 50,52 | 51,05 | 50,37 | 50,94 | -0,35% | 871.997,00 |
| 16.05.2025 | 50,73 | 51,20 | 50,69 | 51,12 | 0,43% | 1.212.129,00 |
| 15.05.2025 | 50,22 | 51,00 | 49,94 | 50,90 | 0,99% | 738.967,00 |
| 14.05.2025 | 50,42 | 50,73 | 50,13 | 50,40 | -0,96% | 1.074.995,00 |
| 13.05.2025 | 51,40 | 51,40 | 50,50 | 50,89 | -0,82% | 1.054.478,00 |
| 12.05.2025 | 51,15 | 52,26 | 51,15 | 51,31 | 3,59% | 1.685.946,00 |
| 09.05.2025 | 49,40 | 49,82 | 49,24 | 49,53 | 0,24% | 978.128,00 |
| 08.05.2025 | 49,44 | 49,77 | 48,36 | 49,41 | 1,50% | 1.057.350,00 |
| 07.05.2025 | 48,92 | 49,40 | 48,55 | 48,68 | 0,23% | 1.401.446,00 |
| 06.05.2025 | 48,17 | 48,84 | 47,99 | 48,57 | -0,59% | 1.272.261,00 |
| 05.05.2025 | 48,60 | 49,13 | 48,53 | 48,86 | -0,33% | 1.279.416,00 |
| 02.05.2025 | 48,69 | 49,29 | 48,37 | 49,02 | 1,91% | 985.906,00 |
| 01.05.2025 | 47,83 | 48,42 | 47,46 | 48,10 | 1,09% | 1.135.236,00 |
| 30.04.2025 | 47,50 | 47,73 | 46,51 | 47,58 | 0,00% | 1.176.714,00 |
| 29.04.2025 | 47,72 | 47,96 | 47,14 | 47,58 | -0,36% | 720.343,00 |
| 28.04.2025 | 47,52 | 48,13 | 47,19 | 47,75 | 0,93% | 1.008.447,00 |
| 25.04.2025 | 47,35 | 47,61 | 47,07 | 47,31 | -0,67% | 801.446,00 |
| 24.04.2025 | 47,21 | 47,92 | 47,01 | 47,63 | 1,13% | 1.440.125,00 |
| 23.04.2025 | 47,41 | 48,51 | 46,76 | 47,10 | 1,62% | 1.824.792,00 |
| 22.04.2025 | 46,39 | 47,48 | 45,98 | 46,35 | 1,96% | 1.405.154,00 |
| 21.04.2025 | 46,78 | 47,04 | 44,58 | 45,46 | -4,40% | 2.285.536,00 |
| 17.04.2025 | 44,90 | 47,94 | 44,90 | 47,55 | 1,49% | 2.872.277,00 |
| 16.04.2025 | 46,68 | 47,49 | 46,27 | 46,85 | 0,54% | 2.126.634,00 |
| 15.04.2025 | 46,11 | 47,20 | 46,11 | 46,60 | 0,28% | 2.045.189,00 |
| 14.04.2025 | 46,50 | 46,90 | 45,69 | 46,47 | 1,82% | 1.519.870,00 |
| 11.04.2025 | 44,17 | 45,80 | 43,93 | 45,64 | 2,06% | 1.763.104,00 |
| 10.04.2025 | 45,47 | 45,92 | 43,64 | 44,72 | -3,48% | 2.512.513,00 |
| 09.04.2025 | 42,06 | 46,63 | 40,31 | 46,33 | 7,57% | 2.675.100,00 |
| 08.04.2025 | 46,41 | 46,41 | 42,46 | 43,07 | -4,88% | 2.070.858,00 |
| 07.04.2025 | 45,94 | 47,81 | 44,01 | 45,28 | -5,03% | 2.662.544,00 |
| 04.04.2025 | 48,86 | 48,90 | 46,74 | 47,68 | -4,70% | 2.146.764,00 |
| 03.04.2025 | 52,29 | 53,11 | 49,77 | 50,03 | -7,44% | 2.622.802,00 |
| 02.04.2025 | 53,84 | 54,15 | 53,43 | 54,05 | 0,26% | 1.031.454,00 |
| 01.04.2025 | 53,76 | 54,24 | 53,18 | 53,91 | -0,09% | 945.768,00 |
| 31.03.2025 | 53,30 | 54,31 | 53,30 | 53,96 | 0,58% | 1.152.458,00 |
| 28.03.2025 | 54,44 | 54,53 | 53,27 | 53,65 | -1,11% | 839.328,00 |
| 27.03.2025 | 54,43 | 54,98 | 54,16 | 54,25 | -0,29% | 736.302,00 |
| 26.03.2025 | 54,10 | 54,62 | 54,05 | 54,41 | 0,57% | 719.946,00 |
| 25.03.2025 | 53,93 | 54,40 | 53,58 | 54,10 | -0,31% | 1.331.806,00 |
| 24.03.2025 | 53,73 | 54,35 | 53,39 | 54,27 | 1,42% | 740.701,00 |
| 21.03.2025 | 54,97 | 54,97 | 53,34 | 53,51 | -2,66% | 1.615.148,00 |
| 20.03.2025 | 54,99 | 55,47 | 54,69 | 54,97 | -0,33% | 994.140,00 |
| 19.03.2025 | 55,38 | 55,76 | 54,74 | 55,15 | -0,02% | 1.175.584,00 |
| 18.03.2025 | 55,56 | 56,00 | 55,06 | 55,16 | -0,76% | 1.336.229,00 |
| 17.03.2025 | 55,20 | 55,78 | 54,86 | 55,58 | 0,91% | 911.054,00 |
| 14.03.2025 | 54,63 | 55,30 | 54,56 | 55,08 | 1,44% | 1.169.651,00 |
| 13.03.2025 | 56,13 | 56,69 | 54,27 | 54,30 | -3,19% | 899.642,00 |
| 12.03.2025 | 56,33 | 56,73 | 56,02 | 56,09 | -0,02% | 1.199.935,00 |
| 11.03.2025 | 56,08 | 56,60 | 55,61 | 56,10 | 0,47% | 1.569.608,00 |
| 10.03.2025 | 57,36 | 57,92 | 55,73 | 55,84 | -2,89% | 1.525.905,00 |
| 07.03.2025 | 57,70 | 58,17 | 57,11 | 57,50 | -0,24% | 1.158.866,00 |
| 06.03.2025 | 57,53 | 58,14 | 57,17 | 57,64 | -0,60% | 2.294.046,00 |
| 05.03.2025 | 55,99 | 58,16 | 55,99 | 57,99 | 2,38% | 2.616.468,00 |
| 04.03.2025 | 56,86 | 57,23 | 56,61 | 56,64 | -0,67% | 1.050.721,00 |
| 03.03.2025 | 56,97 | 57,56 | 56,61 | 57,02 | -0,11% | 825.808,00 |
| 28.02.2025 | 56,81 | 57,33 | 56,41 | 57,08 | 0,18% | 1.903.550,00 |
| 27.02.2025 | 56,64 | 57,43 | 56,64 | 56,98 | 0,28% | 1.182.050,00 |
| 26.02.2025 | 57,00 | 57,23 | 56,60 | 56,82 | 0,28% | 763.482,00 |
| 25.02.2025 | 56,50 | 57,02 | 56,30 | 56,66 | 0,91% | 1.308.358,00 |
| 24.02.2025 | 56,07 | 56,45 | 55,63 | 56,15 | 0,79% | 516.919,00 |
| 21.02.2025 | 56,37 | 56,37 | 55,12 | 55,71 | -0,11% | 1.461.938,00 |
| 20.02.2025 | 55,38 | 55,96 | 55,35 | 55,77 | 0,27% | 503.377,00 |
| 19.02.2025 | 55,66 | 55,86 | 55,30 | 55,62 | -0,22% | 501.915,00 |
| 18.02.2025 | 55,78 | 56,11 | 55,48 | 55,74 | 0,23% | 512.574,00 |
| 14.02.2025 | 56,00 | 56,44 | 55,56 | 55,61 | -0,43% | 504.266,00 |
| 13.02.2025 | 55,18 | 55,90 | 55,05 | 55,85 | 1,05% | 906.824,00 |
| 12.02.2025 | 54,84 | 55,79 | 54,79 | 55,27 | -1,34% | 902.714,00 |
| 11.02.2025 | 54,61 | 56,33 | 54,61 | 56,02 | 1,85% | 1.399.267,00 |
| 10.02.2025 | 54,97 | 55,34 | 54,61 | 55,00 | 0,18% | 1.683.677,00 |
| 07.02.2025 | 55,05 | 55,11 | 54,47 | 54,90 | -0,45% | 1.129.988,00 |
| 06.02.2025 | 56,01 | 56,49 | 54,25 | 55,15 | 2,51% | 5.701.413,00 |
| 05.02.2025 | 54,29 | 54,30 | 53,36 | 53,80 | 0,09% | 1.404.483,00 |
| 04.02.2025 | 52,64 | 54,15 | 52,64 | 53,75 | 1,13% | 1.726.887,00 |
| 03.02.2025 | 52,29 | 53,52 | 52,02 | 53,15 | -0,45% | 1.418.837,00 |
| 31.01.2025 | 53,62 | 53,93 | 53,19 | 53,39 | -0,30% | 779.404,00 |
| 30.01.2025 | 52,60 | 53,85 | 52,60 | 53,55 | 1,38% | 705.342,00 |
| 29.01.2025 | 53,40 | 53,60 | 52,48 | 52,82 | -1,31% | 475.240,00 |
| 28.01.2025 | 53,31 | 53,93 | 53,31 | 53,52 | -0,43% | 972.976,00 |
| 27.01.2025 | 53,86 | 54,47 | 53,46 | 53,75 | 0,71% | 1.160.994,00 |
| 24.01.2025 | 52,95 | 53,67 | 52,64 | 53,37 | 0,64% | 1.168.592,00 |
| 23.01.2025 | 52,41 | 53,23 | 52,16 | 53,03 | 1,26% | 1.411.521,00 |
| 22.01.2025 | 53,03 | 53,13 | 52,34 | 52,37 | -1,56% | 974.499,00 |
| 21.01.2025 | 51,23 | 53,29 | 51,15 | 53,20 | 4,77% | 907.284,00 |
| 17.01.2025 | 51,51 | 51,72 | 50,66 | 50,78 | -1,23% | 732.175,00 |
| 16.01.2025 | 50,32 | 51,48 | 50,16 | 51,41 | 2,59% | 973.819,00 |
| 15.01.2025 | 51,14 | 51,21 | 50,06 | 50,11 | 0,32% | 781.424,00 |
| 14.01.2025 | 49,44 | 50,33 | 49,31 | 49,95 | 1,61% | 647.372,00 |