55,220$
-0,07%
Echtzeit-Aktienkurs First Industrial Realty Trust
Bid:
Ask:
Aktienkurse zur First Industrial Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 55,39 | 55,52 | 54,93 | 55,22 | -0,07% | 1.261.033,00 |
| 11.11.2026 | 55,02 | 55,50 | 54,62 | 55,26 | 0,55% | 1.261.911,00 |
| 10.11.2026 | 54,49 | 55,16 | 54,14 | 54,96 | 0,05% | 1.731.291,00 |
| 09.11.2026 | 54,44 | 55,40 | 54,32 | 54,93 | 2,18% | 1.399.755,00 |
| 06.11.2026 | 53,53 | 54,31 | 53,27 | 53,76 | -0,30% | 1.533.884,00 |
| 05.11.2026 | 55,88 | 56,00 | 53,77 | 53,92 | -2,86% | 2.095.114,00 |
| 04.11.2026 | 55,56 | 55,71 | 54,25 | 55,51 | 1,11% | 1.777.661,00 |
| 03.11.2026 | 54,68 | 55,34 | 54,52 | 54,90 | 0,18% | 2.092.244,00 |
| 02.11.2026 | 54,77 | 55,04 | 54,49 | 54,80 | 0,72% | 1.731.340,00 |
| 30.10.2026 | 54,79 | 54,93 | 54,16 | 54,41 | -1,05% | 1.775.725,00 |
| 29.10.2026 | 54,92 | 55,19 | 54,62 | 54,99 | 1,20% | 1.691.762,00 |
| 28.10.2026 | 55,24 | 55,24 | 54,16 | 54,34 | -1,50% | 2.440.851,00 |
| 27.10.2026 | 55,20 | 55,44 | 54,87 | 55,17 | -0,04% | 2.604.331,00 |
| 26.10.2026 | 54,64 | 55,71 | 54,44 | 55,19 | 1,38% | 2.961.170,00 |
| 23.10.2026 | 54,62 | 55,32 | 54,20 | 54,44 | -1,54% | 2.968.690,00 |
| 22.10.2026 | 55,99 | 57,66 | 55,02 | 55,29 | -6,92% | 4.626.926,00 |
| 21.10.2026 | 59,45 | 59,56 | 58,94 | 59,40 | 0,35% | 1.296.134,00 |
| 20.10.2026 | 58,43 | 59,43 | 58,08 | 59,19 | 1,72% | 1.151.052,00 |
| 19.10.2026 | 58,63 | 58,63 | 57,93 | 58,19 | -0,97% | 1.141.241,00 |
| 16.10.2026 | 59,78 | 59,87 | 58,48 | 58,76 | -0,03% | 1.109.739,00 |
| 15.10.2026 | 58,44 | 59,75 | 58,05 | 58,78 | -0,03% | 1.566.329,00 |
| 14.10.2026 | 59,74 | 60,99 | 58,20 | 58,80 | -1,77% | 1.247.287,00 |
| 13.10.2026 | 60,71 | 60,74 | 59,70 | 59,86 | -0,30% | 1.437.083,00 |
| 12.10.2026 | 59,59 | 60,07 | 59,34 | 60,04 | 1,03% | 979.876,00 |
| 09.10.2026 | 59,49 | 59,66 | 58,91 | 59,43 | 0,22% | 828.911,00 |
| 08.10.2026 | 58,16 | 59,34 | 57,82 | 59,30 | 1,93% | 1.763.005,00 |
| 07.10.2026 | 59,04 | 59,11 | 58,08 | 58,18 | -1,82% | 969.876,00 |
| 06.10.2026 | 58,26 | 59,81 | 58,26 | 59,26 | 0,07% | 1.366.205,00 |
| 05.10.2026 | 59,63 | 60,28 | 59,16 | 59,22 | -0,40% | 1.487.512,00 |
| 02.10.2026 | 58,24 | 59,85 | 58,24 | 59,46 | 1,00% | 1.143.701,00 |
| 01.10.2026 | 59,20 | 59,49 | 58,46 | 58,87 | -1,13% | 1.221.469,00 |
| 30.09.2026 | 59,95 | 60,87 | 59,51 | 59,54 | -2,63% | 1.177.228,00 |
| 29.09.2026 | 60,96 | 61,48 | 60,73 | 61,15 | -0,18% | 1.397.463,00 |
| 28.09.2026 | 61,10 | 61,60 | 60,80 | 61,26 | 0,15% | 1.056.268,00 |
| 25.09.2026 | 61,10 | 61,46 | 60,98 | 61,17 | -0,31% | 722.570,00 |
| 24.09.2026 | 60,39 | 61,69 | 60,39 | 61,36 | 0,47% | 1.539.373,00 |
| 23.09.2026 | 61,44 | 61,97 | 60,96 | 61,07 | -1,32% | 1.188.381,00 |
| 22.09.2026 | 62,26 | 62,29 | 61,66 | 61,89 | -0,18% | 826.634,00 |
| 21.09.2026 | 61,43 | 62,31 | 61,43 | 62,00 | 0,32% | 887.346,00 |
| 18.09.2026 | 62,26 | 62,26 | 61,38 | 61,80 | -0,93% | 3.126.551,00 |
| 17.09.2026 | 61,44 | 62,52 | 61,44 | 62,38 | 1,58% | 1.062.025,00 |
| 16.09.2026 | 61,19 | 62,23 | 61,14 | 61,41 | 0,07% | 1.199.468,00 |
| 15.09.2026 | 61,16 | 61,44 | 60,72 | 61,37 | 0,00% | 891.410,00 |
| 14.09.2026 | 61,30 | 61,75 | 60,85 | 61,37 | -0,02% | 773.149,00 |
| 11.09.2026 | 61,70 | 61,70 | 60,59 | 61,38 | 0,99% | 588.114,00 |
| 10.09.2026 | 60,95 | 61,28 | 60,67 | 60,78 | -0,31% | 522.550,00 |
| 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 |