7,871$
-1,24%
Echtzeit-Aktienkurs Industrial Logistics Properties Trust
Bid:
Ask:
Aktienkurse zur Industrial Logistics Properties Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 7,97 | 7,98 | 7,84 | 7,88 | -1,13% | 384.929,00 |
| 08.09.2026 | 8,20 | 8,21 | 7,95 | 7,97 | -3,16% | 345.415,00 |
| 04.09.2026 | 8,18 | 8,32 | 8,18 | 8,23 | -0,12% | 251.451,00 |
| 03.09.2026 | 8,28 | 8,28 | 8,17 | 8,24 | 0,24% | 227.056,00 |
| 02.09.2026 | 8,30 | 8,30 | 8,14 | 8,22 | -0,30% | 317.889,00 |
| 01.09.2026 | 8,23 | 8,34 | 8,15 | 8,25 | -0,06% | 287.775,00 |
| 31.08.2026 | 8,34 | 8,38 | 8,15 | 8,25 | -1,08% | 301.659,00 |
| 28.08.2026 | 8,36 | 8,44 | 8,25 | 8,34 | 0,18% | 293.440,00 |
| 27.08.2026 | 8,43 | 8,46 | 8,31 | 8,33 | -1,13% | 205.397,00 |
| 26.08.2026 | 8,42 | 8,64 | 8,37 | 8,42 | 0,36% | 334.111,00 |
| 25.08.2026 | 8,53 | 8,53 | 8,34 | 8,39 | -0,30% | 186.090,00 |
| 24.08.2026 | 8,33 | 8,45 | 8,28 | 8,42 | 1,39% | 202.678,00 |
| 21.08.2026 | 8,45 | 8,48 | 8,18 | 8,30 | -0,48% | 252.812,00 |
| 20.08.2026 | 8,35 | 8,43 | 8,20 | 8,34 | -0,48% | 271.633,00 |
| 19.08.2026 | 8,49 | 8,53 | 8,34 | 8,38 | -0,48% | 245.765,00 |
| 18.08.2026 | 8,66 | 8,82 | 8,42 | 8,42 | -2,77% | 228.022,00 |
| 17.08.2026 | 8,92 | 9,00 | 8,61 | 8,66 | -2,91% | 245.646,00 |
| 14.08.2026 | 9,17 | 9,25 | 8,83 | 8,92 | -2,62% | 250.172,00 |
| 13.08.2026 | 9,14 | 9,30 | 8,96 | 9,16 | 1,10% | 650.877,00 |
| 12.08.2026 | 8,96 | 9,12 | 8,88 | 9,06 | 2,37% | 308.394,00 |
| 11.08.2026 | 8,85 | 8,96 | 8,59 | 8,85 | 1,26% | 224.067,00 |
| 10.08.2026 | 8,69 | 8,89 | 8,55 | 8,74 | -0,46% | 300.519,00 |
| 07.08.2026 | 8,65 | 8,78 | 8,59 | 8,78 | 1,74% | 234.818,00 |
| 06.08.2026 | 8,78 | 8,78 | 8,46 | 8,63 | -1,37% | 445.661,00 |
| 05.08.2026 | 8,63 | 8,81 | 8,52 | 8,75 | 0,92% | 404.838,00 |
| 04.08.2026 | 8,70 | 8,76 | 8,54 | 8,67 | -0,91% | 331.953,00 |
| 03.08.2026 | 8,66 | 8,87 | 8,58 | 8,75 | 1,63% | 486.432,00 |
| 31.07.2026 | 8,47 | 8,83 | 8,41 | 8,61 | 1,65% | 626.557,00 |
| 30.07.2026 | 8,07 | 8,50 | 7,78 | 8,47 | -2,98% | 418.955,00 |
| 29.07.2026 | 9,06 | 9,13 | 8,68 | 8,73 | -3,54% | 342.370,00 |
| 28.07.2026 | 9,11 | 9,18 | 8,97 | 9,05 | 0,56% | 225.643,00 |
| 27.07.2026 | 9,28 | 9,37 | 8,96 | 9,00 | -2,17% | 330.236,00 |
| 24.07.2026 | 9,29 | 9,43 | 9,18 | 9,20 | 0,11% | 252.750,00 |
| 23.07.2026 | 8,94 | 9,34 | 8,92 | 9,19 | 0,71% | 533.054,00 |
| 22.07.2026 | 9,29 | 9,30 | 8,83 | 9,13 | -0,71% | 663.840,00 |
| 21.07.2026 | 8,57 | 9,35 | 8,54 | 9,19 | 7,23% | 696.335,00 |
| 20.07.2026 | 8,76 | 8,76 | 8,56 | 8,57 | -3,27% | 323.460,00 |
| 17.07.2026 | 8,92 | 9,04 | 8,82 | 8,86 | -1,01% | 481.347,00 |
| 16.07.2026 | 8,78 | 9,09 | 8,76 | 8,95 | 0,90% | 739.046,00 |
| 15.07.2026 | 8,91 | 9,07 | 8,78 | 8,87 | -0,56% | 298.570,00 |
| 14.07.2026 | 8,87 | 8,95 | 8,81 | 8,92 | 2,26% | 409.014,00 |
| 13.07.2026 | 8,97 | 9,04 | 8,72 | 8,72 | -3,08% | 445.593,00 |
| 10.07.2026 | 8,98 | 9,01 | 8,84 | 9,00 | 0,67% | 233.710,00 |
| 09.07.2026 | 8,87 | 9,31 | 8,71 | 8,94 | 4,20% | 553.221,00 |
| 08.07.2026 | 8,54 | 8,67 | 8,43 | 8,58 | -0,46% | 520.844,00 |
| 07.07.2026 | 8,73 | 8,89 | 8,61 | 8,62 | -1,03% | 376.670,00 |
| 06.07.2026 | 8,74 | 8,94 | 8,63 | 8,71 | -2,68% | 373.818,00 |
| 02.07.2026 | 9,12 | 9,18 | 8,92 | 8,95 | -0,56% | 341.968,00 |
| 01.07.2026 | 8,89 | 9,22 | 8,78 | 9,00 | 1,47% | 546.329,00 |
| 30.06.2026 | 9,29 | 9,35 | 8,86 | 8,87 | -5,24% | 500.054,00 |
| 29.06.2026 | 9,36 | 9,37 | 9,05 | 9,36 | 0,86% | 611.515,00 |
| 26.06.2026 | 8,80 | 9,35 | 8,78 | 9,28 | 5,69% | 2.194.785,00 |
| 25.06.2026 | 8,74 | 8,84 | 8,39 | 8,78 | 0,92% | 399.076,00 |
| 24.06.2026 | 8,76 | 8,78 | 8,58 | 8,70 | 0,23% | 384.448,00 |
| 23.06.2026 | 8,31 | 8,74 | 8,19 | 8,68 | 3,77% | 626.864,00 |
| 22.06.2026 | 8,15 | 8,38 | 8,07 | 8,37 | 3,42% | 420.189,00 |
| 19.06.2026 | 8,11 | 8,11 | 8,08 | 8,09 | -0,15% | - |
| 18.06.2026 | 8,48 | 8,54 | 8,07 | 8,10 | -2,76% | 1.161.514,00 |
| 17.06.2026 | 8,62 | 8,70 | 8,19 | 8,33 | -3,92% | 495.027,00 |
| 16.06.2026 | 8,94 | 9,14 | 8,64 | 8,67 | -2,80% | 358.236,00 |
| 15.06.2026 | 9,09 | 9,14 | 8,87 | 8,92 | -0,89% | 433.420,00 |
| 12.06.2026 | 9,05 | 9,17 | 8,92 | 9,00 | -0,11% | 901.247,00 |
| 11.06.2026 | 8,74 | 9,02 | 8,62 | 9,01 | 4,04% | 726.435,00 |
| 10.06.2026 | 8,82 | 9,00 | 8,63 | 8,66 | -1,37% | 361.564,00 |
| 09.06.2026 | 8,62 | 8,85 | 8,61 | 8,78 | 3,05% | 440.540,00 |
| 08.06.2026 | 8,73 | 8,75 | 8,47 | 8,52 | -1,05% | 268.189,00 |
| 05.06.2026 | 8,75 | 8,81 | 8,59 | 8,61 | -2,60% | 396.690,00 |
| 04.06.2026 | 8,73 | 8,85 | 8,63 | 8,84 | 1,73% | 482.437,00 |
| 03.06.2026 | 8,89 | 8,97 | 8,67 | 8,69 | -2,25% | 355.114,00 |
| 02.06.2026 | 8,70 | 8,91 | 8,66 | 8,89 | 1,83% | 388.178,00 |
| 01.06.2026 | 8,97 | 8,97 | 8,58 | 8,73 | -2,68% | 800.463,00 |
| 29.05.2026 | 8,89 | 9,15 | 8,70 | 8,97 | 0,90% | 3.690.529,00 |
| 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 |