4,631$
0,46%
Echtzeit-Aktienkurs Industrial Logistics Properties Trust
Bid:
Ask:
Aktienkurse zur Industrial Logistics Properties Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 4,60 | 4,70 | 4,57 | 4,61 | -0,22% | 418.078,00 |
| 01.07.2025 | 4,55 | 4,69 | 4,50 | 4,62 | 1,36% | 318.596,00 |
| 30.06.2025 | 4,67 | 4,71 | 4,52 | 4,56 | -1,56% | 398.650,00 |
| 27.06.2025 | 4,55 | 4,66 | 4,53 | 4,63 | 1,98% | 1.605.388,00 |
| 26.06.2025 | 4,51 | 4,57 | 4,43 | 4,54 | 1,11% | 367.010,00 |
| 25.06.2025 | 4,58 | 4,63 | 4,48 | 4,49 | -2,18% | 411.060,00 |
| 24.06.2025 | 4,72 | 4,74 | 4,58 | 4,59 | -1,92% | 238.814,00 |
| 23.06.2025 | 4,69 | 4,77 | 4,56 | 4,68 | -0,43% | 375.529,00 |
| 20.06.2025 | 4,80 | 4,87 | 4,62 | 4,70 | -0,84% | 738.734,00 |
| 18.06.2025 | 4,50 | 4,83 | 4,33 | 4,74 | 4,87% | 487.554,00 |
| 17.06.2025 | 4,34 | 4,75 | 4,29 | 4,52 | 3,43% | 1.506.079,00 |
| 16.06.2025 | 3,53 | 4,45 | 3,50 | 4,37 | 28,15% | 2.107.097,00 |
| 13.06.2025 | 3,52 | 3,53 | 3,35 | 3,41 | -4,75% | 497.986,00 |
| 12.06.2025 | 3,50 | 3,64 | 3,50 | 3,58 | 0,56% | 290.501,00 |
| 11.06.2025 | 3,54 | 3,61 | 3,48 | 3,56 | 1,42% | 356.054,00 |
| 10.06.2025 | 3,42 | 3,52 | 3,41 | 3,51 | 3,24% | 180.883,00 |
| 09.06.2025 | 3,34 | 3,41 | 3,24 | 3,40 | 3,34% | 178.533,00 |
| 06.06.2025 | 3,32 | 3,35 | 3,28 | 3,29 | 1,08% | 129.036,00 |
| 05.06.2025 | 3,30 | 3,33 | 3,24 | 3,26 | -1,66% | 164.192,00 |
| 04.06.2025 | 3,44 | 3,44 | 3,29 | 3,31 | -3,22% | 233.064,00 |
| 03.06.2025 | 3,27 | 3,47 | 3,24 | 3,42 | 5,23% | 214.230,00 |
| 02.06.2025 | 3,28 | 3,32 | 3,18 | 3,25 | -1,22% | 284.817,00 |
| 30.05.2025 | 3,31 | 3,34 | 3,25 | 3,29 | -1,20% | 212.827,00 |
| 29.05.2025 | 3,29 | 3,41 | 3,29 | 3,33 | 1,22% | 229.194,00 |
| 28.05.2025 | 3,30 | 3,35 | 3,25 | 3,29 | -0,30% | 238.649,00 |
| 27.05.2025 | 3,14 | 3,32 | 3,13 | 3,30 | 7,14% | 300.968,00 |
| 23.05.2025 | 3,04 | 3,13 | 3,03 | 3,08 | -0,65% | 259.847,00 |
| 22.05.2025 | 3,10 | 3,12 | 3,01 | 3,10 | 0,16% | 498.072,00 |
| 21.05.2025 | 3,41 | 3,44 | 3,09 | 3,10 | -11,06% | 300.080,00 |
| 20.05.2025 | 3,44 | 3,64 | 3,41 | 3,48 | 0,87% | 949.035,00 |
| 19.05.2025 | 3,40 | 3,50 | 3,38 | 3,45 | -0,29% | 604.891,00 |
| 16.05.2025 | 3,26 | 3,47 | 3,25 | 3,46 | 5,81% | 700.323,00 |
| 15.05.2025 | 3,26 | 3,28 | 3,22 | 3,27 | 0,93% | 147.065,00 |
| 14.05.2025 | 3,15 | 3,27 | 3,10 | 3,24 | 2,86% | 361.486,00 |
| 13.05.2025 | 3,29 | 3,29 | 3,14 | 3,15 | -3,08% | 257.632,00 |
| 12.05.2025 | 3,22 | 3,36 | 3,19 | 3,25 | 3,17% | 334.622,00 |
| 09.05.2025 | 3,16 | 3,20 | 3,13 | 3,15 | 1,94% | 178.197,00 |
| 08.05.2025 | 2,95 | 3,14 | 2,94 | 3,09 | 5,82% | 400.374,00 |
| 07.05.2025 | 2,88 | 2,95 | 2,84 | 2,92 | 1,39% | 335.105,00 |
| 06.05.2025 | 2,82 | 2,91 | 2,77 | 2,88 | 0,35% | 193.746,00 |
| 05.05.2025 | 3,08 | 3,13 | 2,86 | 2,87 | -6,51% | 343.506,00 |
| 02.05.2025 | 2,78 | 3,15 | 2,78 | 3,07 | 11,23% | 591.655,00 |
| 01.05.2025 | 2,61 | 2,83 | 2,51 | 2,76 | 5,34% | 380.244,00 |
| 30.04.2025 | 2,75 | 2,76 | 2,49 | 2,62 | 0,00% | 473.377,00 |
| 29.04.2025 | 2,64 | 2,67 | 2,61 | 2,62 | -1,50% | 124.796,00 |
| 28.04.2025 | 2,63 | 2,71 | 2,61 | 2,66 | 0,76% | 223.818,00 |
| 25.04.2025 | 2,69 | 2,69 | 2,61 | 2,64 | -2,22% | 115.073,00 |
| 24.04.2025 | 2,68 | 2,73 | 2,64 | 2,70 | 1,12% | 164.773,00 |
| 23.04.2025 | 2,72 | 2,82 | 2,67 | 2,67 | 1,91% | 320.862,00 |
| 22.04.2025 | 2,63 | 2,74 | 2,58 | 2,62 | 0,77% | 313.628,00 |
| 21.04.2025 | 2,56 | 2,63 | 2,47 | 2,60 | -0,38% | 324.523,00 |
| 17.04.2025 | 2,62 | 2,68 | 2,59 | 2,61 | -0,76% | 294.835,00 |
| 16.04.2025 | 2,57 | 2,65 | 2,50 | 2,63 | 2,33% | 365.082,00 |
| 15.04.2025 | 2,66 | 2,71 | 2,53 | 2,57 | -4,10% | 528.165,00 |
| 14.04.2025 | 2,54 | 2,69 | 2,54 | 2,68 | 6,77% | 293.116,00 |
| 11.04.2025 | 2,71 | 2,71 | 2,45 | 2,51 | -7,72% | 453.180,00 |
| 10.04.2025 | 2,89 | 2,89 | 2,67 | 2,72 | -8,42% | 956.567,00 |
| 09.04.2025 | 2,82 | 3,00 | 2,64 | 2,97 | 6,26% | 1.174.406,00 |
| 08.04.2025 | 3,03 | 3,03 | 2,78 | 2,80 | -5,25% | 525.007,00 |
| 07.04.2025 | 3,05 | 3,16 | 2,82 | 2,95 | -6,65% | 1.027.680,00 |
| 04.04.2025 | 3,12 | 3,25 | 2,96 | 3,16 | -1,40% | 534.707,00 |
| 03.04.2025 | 3,37 | 3,38 | 3,18 | 3,21 | -7,37% | 345.720,00 |
| 02.04.2025 | 3,48 | 3,50 | 3,39 | 3,46 | -1,42% | 281.504,00 |
| 01.04.2025 | 3,46 | 3,58 | 3,40 | 3,51 | 2,03% | 617.205,00 |
| 31.03.2025 | 3,44 | 3,52 | 3,43 | 3,44 | -1,43% | 288.732,00 |
| 28.03.2025 | 3,57 | 3,57 | 3,47 | 3,49 | -1,69% | 147.361,00 |
| 27.03.2025 | 3,55 | 3,61 | 3,49 | 3,55 | 0,00% | 128.459,00 |
| 26.03.2025 | 3,47 | 3,59 | 3,47 | 3,55 | 1,72% | 248.881,00 |
| 25.03.2025 | 3,64 | 3,64 | 3,46 | 3,49 | -4,12% | 225.004,00 |
| 24.03.2025 | 3,48 | 3,66 | 3,43 | 3,64 | 5,81% | 276.916,00 |
| 21.03.2025 | 3,48 | 3,50 | 3,33 | 3,44 | -2,27% | 1.496.517,00 |
| 20.03.2025 | 3,55 | 3,61 | 3,50 | 3,52 | -1,95% | 152.667,00 |
| 19.03.2025 | 3,45 | 3,60 | 3,45 | 3,59 | 4,97% | 364.800,00 |
| 18.03.2025 | 3,59 | 3,65 | 3,40 | 3,42 | -4,74% | 423.312,00 |
| 17.03.2025 | 3,50 | 3,61 | 3,50 | 3,59 | 2,87% | 221.695,00 |
| 14.03.2025 | 3,41 | 3,50 | 3,35 | 3,49 | 2,95% | 181.294,00 |
| 13.03.2025 | 3,47 | 3,47 | 3,39 | 3,39 | -2,31% | 254.841,00 |
| 12.03.2025 | 3,44 | 3,50 | 3,24 | 3,47 | 0,87% | 538.997,00 |
| 11.03.2025 | 3,62 | 3,62 | 3,35 | 3,44 | -4,18% | 443.514,00 |
| 10.03.2025 | 3,77 | 3,90 | 3,58 | 3,59 | -5,53% | 228.301,00 |
| 07.03.2025 | 3,94 | 3,95 | 3,77 | 3,80 | -3,01% | 234.189,00 |
| 06.03.2025 | 3,86 | 3,97 | 3,78 | 3,92 | 0,72% | 153.589,00 |
| 05.03.2025 | 3,93 | 3,96 | 3,82 | 3,89 | -1,14% | 373.842,00 |
| 04.03.2025 | 3,89 | 3,98 | 3,85 | 3,94 | 0,13% | 230.829,00 |
| 03.03.2025 | 3,94 | 4,05 | 3,90 | 3,93 | -0,25% | 337.452,00 |
| 28.02.2025 | 3,91 | 3,95 | 3,89 | 3,94 | 1,29% | 226.129,00 |
| 27.02.2025 | 3,86 | 3,95 | 3,85 | 3,89 | 0,52% | 124.772,00 |
| 26.02.2025 | 3,85 | 3,89 | 3,75 | 3,87 | 0,00% | 308.018,00 |
| 25.02.2025 | 3,90 | 3,99 | 3,87 | 3,87 | 0,00% | 288.000,00 |
| 24.02.2025 | 3,83 | 3,89 | 3,77 | 3,87 | 1,57% | 273.341,00 |
| 21.02.2025 | 4,02 | 4,04 | 3,78 | 3,81 | -4,03% | 334.811,00 |
| 20.02.2025 | 3,88 | 4,04 | 3,82 | 3,97 | 2,58% | 152.006,00 |
| 19.02.2025 | 3,96 | 4,08 | 3,85 | 3,87 | -2,52% | 227.126,00 |
| 18.02.2025 | 4,02 | 4,02 | 3,95 | 3,97 | -1,00% | 137.007,00 |
| 14.02.2025 | 4,03 | 4,12 | 4,01 | 4,01 | -0,99% | 102.575,00 |
| 13.02.2025 | 4,00 | 4,08 | 3,98 | 4,05 | 1,76% | 158.240,00 |
| 12.02.2025 | 3,96 | 4,02 | 3,91 | 3,98 | -1,49% | 147.862,00 |
| 11.02.2025 | 3,86 | 4,08 | 3,84 | 4,04 | 3,32% | 165.551,00 |
| 10.02.2025 | 3,92 | 3,95 | 3,88 | 3,91 | -0,26% | 112.476,00 |
| 07.02.2025 | 3,89 | 3,93 | 3,85 | 3,92 | 0,51% | 158.578,00 |