60,970$
-1,23%
Echtzeit-Aktienkurs First Industrial Realty Trust
Bid:
Ask:
Aktienkurse zur First Industrial Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 61,62 | 61,72 | 60,65 | 60,97 | -1,23% | 564.063,00 |
| 08.09.2026 | 62,18 | 62,18 | 61,54 | 61,73 | -0,19% | 733.822,00 |
| 04.09.2026 | 60,83 | 62,13 | 60,80 | 61,85 | 0,23% | 1.055.907,00 |
| 03.09.2026 | 61,50 | 62,02 | 61,43 | 61,71 | 0,10% | 849.038,00 |
| 02.09.2026 | 62,68 | 62,68 | 61,45 | 61,65 | -1,25% | 910.391,00 |
| 01.09.2026 | 62,29 | 62,69 | 61,73 | 62,43 | 0,89% | 841.752,00 |
| 31.08.2026 | 61,96 | 61,98 | 61,37 | 61,88 | -0,10% | 683.991,00 |
| 28.08.2026 | 62,82 | 63,13 | 61,90 | 61,94 | -0,72% | 386.140,00 |
| 27.08.2026 | 62,37 | 62,73 | 62,19 | 62,39 | -0,75% | 493.303,00 |
| 26.08.2026 | 63,98 | 63,98 | 62,85 | 62,86 | -0,99% | 565.329,00 |
| 25.08.2026 | 63,94 | 63,94 | 62,84 | 63,49 | 0,09% | 999.804,00 |
| 24.08.2026 | 63,21 | 63,72 | 62,96 | 63,43 | 0,79% | 591.729,00 |
| 21.08.2026 | 62,97 | 63,03 | 62,46 | 62,93 | 0,50% | 639.445,00 |
| 20.08.2026 | 61,99 | 63,07 | 61,94 | 62,62 | -0,22% | 738.153,00 |
| 19.08.2026 | 62,60 | 62,90 | 62,33 | 62,76 | 0,63% | 1.033.460,00 |
| 18.08.2026 | 62,30 | 63,18 | 62,30 | 62,37 | -0,84% | 865.550,00 |
| 17.08.2026 | 62,58 | 62,95 | 62,14 | 62,90 | 0,05% | 631.303,00 |
| 14.08.2026 | 63,17 | 63,91 | 62,84 | 62,87 | -0,73% | 553.381,00 |
| 13.08.2026 | 62,72 | 64,06 | 62,72 | 63,33 | -0,02% | 543.643,00 |
| 12.08.2026 | 62,69 | 63,46 | 62,69 | 63,34 | 0,57% | 460.890,00 |
| 11.08.2026 | 62,82 | 63,39 | 62,64 | 62,98 | -0,08% | 689.664,00 |
| 10.08.2026 | 63,30 | 63,37 | 62,44 | 63,03 | -0,94% | 622.418,00 |
| 07.08.2026 | 63,09 | 63,84 | 63,05 | 63,63 | 0,38% | 580.896,00 |
| 06.08.2026 | 64,68 | 64,86 | 63,09 | 63,39 | -1,22% | 708.456,00 |
| 05.08.2026 | 64,45 | 64,45 | 63,78 | 64,17 | 0,03% | 1.046.870,00 |
| 04.08.2026 | 65,29 | 65,85 | 64,13 | 64,15 | -2,09% | 1.611.179,00 |
| 03.08.2026 | 66,81 | 67,96 | 65,29 | 65,52 | -0,49% | 834.758,00 |
| 31.07.2026 | 67,26 | 67,26 | 65,14 | 65,84 | -0,21% | 1.226.695,00 |
| 30.07.2026 | 65,96 | 66,24 | 64,73 | 65,98 | 0,99% | 961.563,00 |
| 29.07.2026 | 66,10 | 66,19 | 64,56 | 65,33 | -1,28% | 1.323.342,00 |
| 28.07.2026 | 66,95 | 67,14 | 66,17 | 66,18 | -0,42% | 1.144.914,00 |
| 27.07.2026 | 67,10 | 67,10 | 66,37 | 66,46 | -0,79% | 1.480.904,00 |
| 24.07.2026 | 66,54 | 67,27 | 66,48 | 66,99 | 1,00% | 1.311.498,00 |
| 23.07.2026 | 66,57 | 67,45 | 66,05 | 66,33 | -2,04% | 1.500.362,00 |
| 22.07.2026 | 69,05 | 69,25 | 67,61 | 67,71 | -1,10% | 1.157.246,00 |
| 21.07.2026 | 68,38 | 68,99 | 67,04 | 68,46 | 0,38% | 888.514,00 |
| 20.07.2026 | 68,97 | 69,29 | 67,95 | 68,20 | -0,96% | 977.193,00 |
| 17.07.2026 | 68,75 | 69,88 | 68,57 | 68,86 | 0,26% | 1.390.863,00 |
| 16.07.2026 | 66,17 | 68,97 | 65,68 | 68,68 | 4,23% | 1.210.388,00 |
| 15.07.2026 | 64,93 | 66,17 | 64,76 | 65,89 | 1,76% | 1.923.057,00 |
| 14.07.2026 | 64,86 | 65,37 | 64,47 | 64,75 | -0,54% | 1.344.421,00 |
| 13.07.2026 | 65,08 | 65,74 | 64,39 | 65,10 | 0,14% | 1.093.604,00 |
| 10.07.2026 | 64,36 | 65,28 | 64,19 | 65,01 | 0,18% | 1.165.603,00 |
| 09.07.2026 | 64,80 | 65,53 | 64,52 | 64,89 | 0,39% | 1.033.300,00 |
| 08.07.2026 | 64,39 | 65,42 | 63,91 | 64,64 | 0,33% | 2.539.533,00 |
| 07.07.2026 | 63,29 | 64,50 | 62,85 | 64,43 | 2,20% | 1.250.618,00 |
| 06.07.2026 | 62,47 | 63,10 | 62,08 | 63,04 | 1,03% | 1.286.281,00 |
| 02.07.2026 | 62,11 | 62,57 | 61,91 | 62,40 | 1,28% | 2.579.886,00 |
| 01.07.2026 | 61,22 | 61,98 | 60,96 | 61,61 | 0,49% | 1.232.094,00 |
| 30.06.2026 | 62,32 | 62,53 | 61,25 | 61,31 | -3,25% | 1.337.327,00 |
| 29.06.2026 | 63,18 | 63,52 | 62,52 | 63,37 | -0,33% | 925.607,00 |
| 26.06.2026 | 63,49 | 63,83 | 63,17 | 63,58 | 0,70% | 1.331.084,00 |
| 25.06.2026 | 63,69 | 64,16 | 62,31 | 63,14 | -0,43% | 1.654.869,00 |
| 24.06.2026 | 63,13 | 64,06 | 62,40 | 63,41 | -0,35% | 1.134.990,00 |
| 23.06.2026 | 62,68 | 63,84 | 62,68 | 63,63 | 0,81% | 770.235,00 |
| 22.06.2026 | 61,73 | 63,56 | 61,64 | 63,12 | 2,14% | 944.400,00 |
| 18.06.2026 | 61,75 | 61,95 | 61,00 | 61,80 | 1,81% | 1.628.994,00 |
| 17.06.2026 | 62,08 | 62,89 | 60,41 | 60,70 | -3,36% | 952.973,00 |
| 16.06.2026 | 63,82 | 64,16 | 62,52 | 62,81 | -0,88% | 1.058.955,00 |
| 15.06.2026 | 63,63 | 63,95 | 63,23 | 63,37 | -0,31% | 1.987.392,00 |
| 12.06.2026 | 62,96 | 63,98 | 62,90 | 63,57 | 1,24% | 1.008.095,00 |
| 11.06.2026 | 62,66 | 63,19 | 62,30 | 62,79 | 0,61% | 668.924,00 |
| 10.06.2026 | 63,20 | 63,54 | 62,37 | 62,41 | -0,81% | 730.341,00 |
| 09.06.2026 | 61,48 | 63,35 | 61,48 | 62,92 | 3,33% | 919.383,00 |
| 08.06.2026 | 61,53 | 61,81 | 60,50 | 60,89 | -1,12% | 692.843,00 |
| 05.06.2026 | 61,24 | 62,33 | 61,24 | 61,58 | -0,16% | 970.197,00 |
| 04.06.2026 | 61,04 | 61,70 | 60,74 | 61,68 | 2,12% | 1.740.711,00 |
| 03.06.2026 | 59,88 | 60,69 | 59,88 | 60,40 | 0,58% | 903.088,00 |
| 02.06.2026 | 59,79 | 60,15 | 59,11 | 60,05 | 0,60% | 709.206,00 |
| 01.06.2026 | 61,41 | 61,41 | 59,65 | 59,69 | -3,52% | 882.282,00 |
| 29.05.2026 | 62,77 | 62,77 | 61,49 | 61,87 | -1,10% | 1.490.082,00 |
| 28.05.2026 | 62,77 | 63,20 | 62,43 | 62,56 | -0,79% | 980.456,00 |
| 27.05.2026 | 64,32 | 64,63 | 63,05 | 63,06 | -1,53% | 1.185.149,00 |
| 26.05.2026 | 63,62 | 64,06 | 63,37 | 64,04 | 1,20% | 1.074.821,00 |
| 22.05.2026 | 62,92 | 63,38 | 62,34 | 63,28 | 1,35% | 970.038,00 |
| 21.05.2026 | 62,60 | 63,12 | 61,49 | 62,44 | 0,27% | 682.252,00 |
| 20.05.2026 | 61,86 | 62,36 | 61,36 | 62,27 | 1,02% | 742.269,00 |
| 19.05.2026 | 61,52 | 61,81 | 61,03 | 61,64 | 0,20% | 919.545,00 |
| 18.05.2026 | 61,17 | 61,92 | 61,16 | 61,52 | 1,13% | 577.291,00 |
| 15.05.2026 | 61,05 | 61,05 | 60,25 | 60,83 | -0,82% | 804.046,00 |
| 14.05.2026 | 62,07 | 62,40 | 61,33 | 61,33 | -0,86% | 651.070,00 |
| 13.05.2026 | 62,22 | 62,50 | 61,73 | 61,86 | -0,85% | 727.438,00 |
| 12.05.2026 | 63,37 | 63,39 | 61,77 | 62,39 | 0,02% | 681.093,00 |
| 11.05.2026 | 62,64 | 63,00 | 62,09 | 62,38 | -0,59% | 576.453,00 |
| 08.05.2026 | 62,75 | 62,96 | 62,39 | 62,75 | 0,53% | 713.377,00 |
| 07.05.2026 | 62,60 | 62,92 | 62,16 | 62,42 | -0,16% | 876.888,00 |
| 06.05.2026 | 62,55 | 62,86 | 61,94 | 62,52 | 1,28% | 953.843,00 |
| 05.05.2026 | 61,28 | 61,87 | 60,90 | 61,73 | 1,10% | 754.007,00 |
| 04.05.2026 | 61,69 | 61,95 | 60,78 | 61,06 | -1,74% | 941.496,00 |
| 01.05.2026 | 61,89 | 62,26 | 61,35 | 62,14 | 0,21% | 1.592.082,00 |
| 30.04.2026 | 61,34 | 62,31 | 61,34 | 62,01 | 1,03% | 1.226.423,00 |
| 29.04.2026 | 62,06 | 63,03 | 61,15 | 61,38 | -1,76% | 951.182,00 |
| 28.04.2026 | 61,52 | 62,63 | 61,52 | 62,48 | 0,66% | 950.517,00 |
| 27.04.2026 | 61,99 | 62,52 | 61,86 | 62,07 | 1,14% | 804.463,00 |
| 24.04.2026 | 62,67 | 62,80 | 61,29 | 61,37 | -2,35% | 1.180.609,00 |
| 23.04.2026 | 63,74 | 64,62 | 62,55 | 62,85 | -0,79% | 1.118.403,00 |
| 22.04.2026 | 63,57 | 63,68 | 62,63 | 63,35 | 0,22% | 1.252.950,00 |
| 21.04.2026 | 64,43 | 64,66 | 62,91 | 63,21 | -1,85% | 834.649,00 |
| 20.04.2026 | 63,31 | 64,47 | 62,85 | 64,40 | 1,02% | 753.551,00 |
| 17.04.2026 | 62,62 | 64,02 | 62,49 | 63,75 | 2,16% | 742.210,00 |