64,640$
0,33%
Echtzeit-Aktienkurs First Industrial Realty Trust
Bid:
Ask:
Aktienkurse zur First Industrial Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.04.2026 | 61,39 | 62,56 | 61,39 | 62,40 | 1,74% | 1.020.617,00 |
| 15.04.2026 | 60,82 | 61,33 | 60,69 | 61,33 | 0,38% | 546.833,00 |
| 14.04.2026 | 60,21 | 61,40 | 59,85 | 61,10 | 1,11% | 865.265,00 |
| 13.04.2026 | 60,56 | 60,66 | 59,73 | 60,43 | -0,41% | 718.623,00 |
| 10.04.2026 | 60,40 | 60,87 | 60,02 | 60,68 | 0,35% | 589.701,00 |
| 09.04.2026 | 60,17 | 60,99 | 59,78 | 60,47 | 0,42% | 536.474,00 |
| 08.04.2026 | 60,40 | 60,66 | 60,06 | 60,22 | 1,96% | 1.150.865,00 |
| 07.04.2026 | 57,81 | 59,16 | 57,81 | 59,06 | 1,04% | 570.789,00 |
| 06.04.2026 | 58,59 | 58,79 | 58,25 | 58,45 | -0,37% | 517.695,00 |
| 02.04.2026 | 58,09 | 59,02 | 57,78 | 58,67 | 0,03% | 926.020,00 |
| 01.04.2026 | 57,95 | 58,89 | 57,81 | 58,65 | 1,38% | 835.575,00 |
| 31.03.2026 | 57,61 | 58,35 | 56,93 | 57,85 | 1,03% | 1.051.107,00 |
| 30.03.2026 | 57,77 | 58,17 | 56,95 | 57,26 | 0,14% | 727.333,00 |
| 27.03.2026 | 57,86 | 58,28 | 57,00 | 57,18 | -1,70% | 860.150,00 |
| 26.03.2026 | 57,44 | 58,76 | 57,44 | 58,17 | -0,21% | 1.242.055,00 |
| 25.03.2026 | 58,42 | 58,61 | 57,25 | 58,29 | 0,90% | 1.114.391,00 |
| 24.03.2026 | 57,95 | 58,51 | 57,07 | 57,77 | -0,50% | 858.748,00 |
| 23.03.2026 | 58,24 | 59,22 | 57,25 | 58,06 | 1,86% | 1.435.600,00 |
| 20.03.2026 | 58,44 | 58,88 | 56,67 | 57,00 | -3,11% | 2.356.082,00 |
| 19.03.2026 | 59,71 | 60,10 | 58,76 | 58,83 | -1,93% | 1.156.181,00 |
| 18.03.2026 | 60,25 | 60,94 | 59,95 | 59,99 | -1,40% | 784.154,00 |
| 17.03.2026 | 61,95 | 62,23 | 60,82 | 60,84 | -0,25% | 936.879,00 |
| 16.03.2026 | 60,81 | 61,59 | 60,67 | 60,99 | 1,46% | 865.698,00 |
| 13.03.2026 | 60,34 | 60,84 | 60,07 | 60,11 | -0,12% | 970.040,00 |
| 12.03.2026 | 60,40 | 60,68 | 59,80 | 60,18 | -1,43% | 1.123.055,00 |
| 11.03.2026 | 62,15 | 62,15 | 60,19 | 61,05 | -0,13% | 1.075.085,00 |
| 10.03.2026 | 60,54 | 61,80 | 60,01 | 61,13 | 1,01% | 771.772,00 |
| 09.03.2026 | 58,87 | 60,84 | 58,49 | 60,52 | 1,12% | 1.075.124,00 |
| 06.03.2026 | 60,52 | 60,78 | 59,43 | 59,85 | -2,52% | 835.710,00 |
| 05.03.2026 | 62,50 | 62,50 | 60,98 | 61,40 | -1,68% | 925.556,00 |
| 04.03.2026 | 62,72 | 62,77 | 61,65 | 62,45 | -0,35% | 816.297,00 |
| 03.03.2026 | 62,57 | 62,78 | 61,17 | 62,67 | -1,31% | 1.027.522,00 |
| 02.03.2026 | 62,77 | 63,75 | 62,48 | 63,50 | 0,57% | 787.731,00 |
| 27.02.2026 | 63,58 | 64,01 | 62,90 | 63,14 | -0,54% | 1.331.115,00 |
| 26.02.2026 | 62,54 | 63,75 | 62,40 | 63,48 | 1,57% | 1.238.427,00 |
| 25.02.2026 | 62,18 | 62,79 | 61,96 | 62,50 | 0,47% | 1.174.978,00 |
| 24.02.2026 | 61,68 | 62,43 | 61,68 | 62,21 | 0,34% | 1.143.272,00 |
| 23.02.2026 | 61,67 | 62,41 | 61,39 | 62,00 | -0,13% | 1.103.426,00 |
| 20.02.2026 | 60,95 | 62,12 | 60,45 | 62,08 | 2,22% | 1.322.312,00 |
| 19.02.2026 | 59,99 | 60,87 | 59,99 | 60,73 | 0,55% | 1.199.324,00 |
| 18.02.2026 | 60,04 | 60,60 | 59,41 | 60,40 | 0,58% | 1.385.984,00 |
| 17.02.2026 | 59,20 | 60,12 | 58,92 | 60,05 | 1,92% | 1.247.535,00 |
| 13.02.2026 | 58,31 | 59,43 | 57,97 | 58,92 | 1,55% | 1.315.547,00 |
| 12.02.2026 | 59,87 | 60,04 | 57,24 | 58,02 | -2,29% | 1.444.173,00 |