8,970$
0,89%
Echtzeit-Aktienkurs Industrial Logistics Properties Trust
Bid:
Ask:
Aktienkurse zur Industrial Logistics Properties Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 8,89 | 9,15 | 8,70 | 8,96 | 0,79% | 3.690.234,00 |
| 28.05.2026 | 8,83 | 9,03 | 8,81 | 8,89 | 2,30% | 679.385,00 |
| 27.05.2026 | 8,76 | 8,86 | 8,60 | 8,69 | -0,11% | 456.031,00 |
| 26.05.2026 | 8,66 | 8,75 | 8,50 | 8,70 | 1,34% | 397.504,00 |
| 22.05.2026 | 8,74 | 8,88 | 8,54 | 8,59 | -1,09% | 438.549,00 |
| 21.05.2026 | 8,52 | 8,89 | 8,48 | 8,68 | 2,36% | 493.792,00 |
| 20.05.2026 | 8,36 | 8,67 | 8,26 | 8,48 | 2,66% | 659.551,00 |
| 19.05.2026 | 8,12 | 8,32 | 8,00 | 8,26 | 1,85% | 325.751,00 |
| 18.05.2026 | 7,91 | 8,13 | 7,79 | 8,11 | 3,18% | 403.647,00 |
| 15.05.2026 | 7,91 | 7,99 | 7,65 | 7,86 | -1,07% | 375.874,00 |
| 14.05.2026 | 7,66 | 7,99 | 7,66 | 7,95 | 3,52% | 415.343,00 |
| 13.05.2026 | 7,68 | 7,78 | 7,59 | 7,68 | -0,07% | 326.211,00 |
| 12.05.2026 | 7,67 | 7,79 | 7,63 | 7,68 | -0,78% | 246.943,00 |
| 11.05.2026 | 8,16 | 8,30 | 7,70 | 7,74 | -5,03% | 315.815,00 |
| 08.05.2026 | 7,87 | 8,16 | 7,85 | 8,15 | 3,16% | 370.920,00 |
| 07.05.2026 | 7,90 | 8,07 | 7,84 | 7,90 | 0,57% | 304.712,00 |
| 06.05.2026 | 7,52 | 7,96 | 7,52 | 7,86 | 5,65% | 390.493,00 |
| 05.05.2026 | 7,59 | 7,70 | 7,43 | 7,44 | -1,26% | 324.400,00 |
| 04.05.2026 | 7,65 | 7,92 | 7,33 | 7,53 | -2,21% | 515.931,00 |
| 01.05.2026 | 7,42 | 7,76 | 7,18 | 7,70 | 3,63% | 454.505,00 |
| 30.04.2026 | 7,30 | 8,19 | 7,30 | 7,43 | -1,20% | 602.464,00 |
| 29.04.2026 | 7,49 | 7,79 | 7,35 | 7,52 | -1,57% | 536.181,00 |
| 28.04.2026 | 7,53 | 7,73 | 7,47 | 7,64 | 0,79% | 464.679,00 |
| 27.04.2026 | 7,55 | 7,63 | 7,43 | 7,58 | 2,29% | 469.840,00 |
| 24.04.2026 | 7,21 | 7,41 | 7,01 | 7,41 | 3,49% | 347.280,00 |
| 23.04.2026 | 7,44 | 7,76 | 7,07 | 7,16 | -2,19% | 460.957,00 |
| 22.04.2026 | 6,29 | 7,45 | 6,27 | 7,32 | 16,28% | 1.041.921,00 |
| 21.04.2026 | 6,29 | 6,34 | 6,24 | 6,30 | -0,63% | 214.521,00 |
| 20.04.2026 | 6,47 | 6,47 | 6,32 | 6,34 | -1,78% | 352.766,00 |
| 17.04.2026 | 6,34 | 6,47 | 6,22 | 6,45 | 3,86% | 434.217,00 |
| 16.04.2026 | 5,96 | 6,31 | 5,96 | 6,21 | 3,67% | 404.063,00 |
| 15.04.2026 | 5,77 | 6,00 | 5,77 | 5,99 | 3,28% | 240.025,00 |
| 14.04.2026 | 5,63 | 5,81 | 5,63 | 5,80 | 2,84% | 248.174,00 |
| 13.04.2026 | 5,51 | 5,68 | 5,51 | 5,64 | 1,81% | 235.693,00 |
| 10.04.2026 | 5,63 | 5,65 | 5,46 | 5,54 | -1,60% | 252.079,00 |
| 09.04.2026 | 5,60 | 5,72 | 5,51 | 5,63 | 0,54% | 234.653,00 |
| 08.04.2026 | 5,63 | 5,71 | 5,58 | 5,60 | 2,56% | 237.156,00 |
| 07.04.2026 | 5,46 | 5,50 | 5,35 | 5,46 | -0,55% | 217.508,00 |
| 06.04.2026 | 5,37 | 5,58 | 5,31 | 5,49 | 1,10% | 249.599,00 |
| 02.04.2026 | 5,41 | 5,53 | 5,31 | 5,43 | -2,86% | 287.320,00 |
| 01.04.2026 | 5,67 | 5,71 | 5,40 | 5,59 | -1,41% | 459.607,00 |
| 31.03.2026 | 5,88 | 5,89 | 5,66 | 5,67 | -1,99% | 671.136,00 |
| 30.03.2026 | 5,80 | 5,92 | 5,75 | 5,79 | 1,85% | 272.372,00 |
| 27.03.2026 | 5,85 | 5,85 | 5,65 | 5,68 | -3,57% | 235.388,00 |
| 26.03.2026 | 5,86 | 5,95 | 5,84 | 5,89 | -0,17% | 146.622,00 |
| 25.03.2026 | 5,98 | 6,06 | 5,88 | 5,90 | 0,51% | 196.383,00 |
| 24.03.2026 | 5,84 | 5,99 | 5,78 | 5,87 | -1,01% | 172.441,00 |
| 23.03.2026 | 5,93 | 6,03 | 5,85 | 5,93 | 2,77% | 184.655,00 |
| 20.03.2026 | 6,12 | 6,12 | 5,76 | 5,77 | -5,56% | 542.489,00 |
| 19.03.2026 | 6,06 | 6,16 | 6,01 | 6,11 | 0,33% | 416.860,00 |
| 18.03.2026 | 6,29 | 6,33 | 6,06 | 6,09 | -3,64% | 201.279,00 |
| 17.03.2026 | 6,21 | 6,34 | 6,20 | 6,32 | 2,43% | 294.290,00 |
| 16.03.2026 | 6,15 | 6,27 | 6,13 | 6,17 | 1,82% | 220.086,00 |
| 13.03.2026 | 6,11 | 6,16 | 6,02 | 6,06 | -0,66% | 189.462,00 |
| 12.03.2026 | 6,16 | 6,22 | 6,07 | 6,10 | -2,09% | 179.440,00 |
| 11.03.2026 | 6,07 | 6,26 | 6,07 | 6,23 | 0,32% | 297.517,00 |
| 10.03.2026 | 6,08 | 6,30 | 6,06 | 6,21 | 1,31% | 213.972,00 |
| 09.03.2026 | 6,25 | 6,25 | 5,93 | 6,13 | -1,92% | 253.849,00 |
| 06.03.2026 | 6,32 | 6,32 | 6,12 | 6,25 | -2,65% | 233.595,00 |
| 05.03.2026 | 6,52 | 6,61 | 6,31 | 6,42 | -2,73% | 260.616,00 |
| 04.03.2026 | 6,51 | 6,68 | 6,44 | 6,60 | 1,85% | 440.891,00 |
| 03.03.2026 | 6,04 | 6,51 | 5,89 | 6,48 | 6,40% | 452.251,00 |
| 02.03.2026 | 5,82 | 6,16 | 5,75 | 6,09 | 3,92% | 272.854,00 |
| 27.02.2026 | 5,93 | 5,98 | 5,83 | 5,86 | -2,66% | 189.707,00 |
| 26.02.2026 | 5,96 | 6,05 | 5,91 | 6,02 | 1,01% | 176.594,00 |
| 25.02.2026 | 5,78 | 6,01 | 5,78 | 5,96 | 2,58% | 209.512,00 |
| 24.02.2026 | 5,90 | 5,92 | 5,77 | 5,81 | -1,53% | 118.874,00 |
| 23.02.2026 | 5,83 | 5,94 | 5,74 | 5,90 | 1,03% | 197.652,00 |
| 20.02.2026 | 5,74 | 5,91 | 5,73 | 5,84 | 1,21% | 253.705,00 |
| 19.02.2026 | 5,13 | 6,00 | 5,13 | 5,77 | 3,96% | 495.016,00 |
| 18.02.2026 | 5,44 | 5,63 | 5,44 | 5,55 | 0,54% | 227.544,00 |
| 17.02.2026 | 5,44 | 5,59 | 5,38 | 5,52 | 1,10% | 152.352,00 |
| 13.02.2026 | 5,40 | 5,55 | 5,34 | 5,46 | 1,30% | 249.782,00 |
| 12.02.2026 | 5,55 | 5,63 | 5,24 | 5,39 | -1,28% | 304.056,00 |
| 11.02.2026 | 5,60 | 5,60 | 5,45 | 5,46 | -1,97% | 201.134,00 |
| 10.02.2026 | 5,54 | 5,61 | 5,53 | 5,57 | 0,36% | 125.702,00 |
| 09.02.2026 | 5,59 | 5,59 | 5,41 | 5,55 | -0,72% | 169.961,00 |
| 06.02.2026 | 5,48 | 5,61 | 5,47 | 5,59 | 3,33% | 375.455,00 |
| 05.02.2026 | 5,30 | 5,43 | 5,20 | 5,41 | 1,69% | 358.387,00 |
| 04.02.2026 | 5,37 | 5,43 | 5,29 | 5,32 | -0,93% | 275.963,00 |
| 03.02.2026 | 5,32 | 5,42 | 5,20 | 5,37 | 0,75% | 324.058,00 |
| 02.02.2026 | 5,37 | 5,42 | 5,30 | 5,33 | 0,00% | 218.754,00 |
| 30.01.2026 | 5,29 | 5,35 | 5,20 | 5,33 | -0,37% | 293.782,00 |
| 29.01.2026 | 5,26 | 5,35 | 5,21 | 5,35 | 2,49% | 226.694,00 |
| 28.01.2026 | 5,35 | 5,46 | 5,19 | 5,22 | -2,25% | 257.809,00 |
| 27.01.2026 | 5,36 | 5,39 | 5,28 | 5,34 | -0,93% | 258.197,00 |
| 26.01.2026 | 5,50 | 5,51 | 5,26 | 5,39 | -3,58% | 519.298,00 |
| 23.01.2026 | 5,73 | 5,73 | 5,58 | 5,59 | -2,95% | 450.515,00 |
| 22.01.2026 | 5,99 | 6,01 | 5,71 | 5,76 | -3,19% | 250.809,00 |
| 21.01.2026 | 5,77 | 5,97 | 5,75 | 5,95 | 4,94% | 431.657,00 |
| 20.01.2026 | 5,83 | 5,84 | 5,61 | 5,67 | -4,11% | 235.057,00 |
| 19.01.2026 | 5,91 | 5,92 | 5,90 | 5,91 | -0,79% | - |
| 16.01.2026 | 5,96 | 6,03 | 5,90 | 5,96 | -1,16% | 351.409,00 |
| 15.01.2026 | 6,01 | 6,15 | 5,99 | 6,03 | 0,50% | 213.442,00 |
| 14.01.2026 | 6,00 | 6,09 | 5,93 | 6,00 | 0,00% | 199.131,00 |
| 13.01.2026 | 5,91 | 6,09 | 5,91 | 6,00 | 1,87% | 270.858,00 |
| 12.01.2026 | 6,28 | 6,37 | 5,81 | 5,89 | -6,21% | 422.972,00 |
| 09.01.2026 | 6,07 | 6,45 | 6,03 | 6,28 | 4,32% | 536.305,00 |
| 08.01.2026 | 5,72 | 6,13 | 5,71 | 6,02 | 4,70% | 396.867,00 |
| 07.01.2026 | 5,95 | 5,97 | 5,65 | 5,75 | -2,87% | 458.192,00 |