57,420$
0,38%
Echtzeit-Aktienkurs First Industrial Realty Trust
Bid:
Ask:
Aktienkurse zur First Industrial Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 56,92 | 57,82 | 56,71 | 57,42 | 0,38% | 905.891,00 |
| 22.01.2026 | 58,59 | 58,91 | 57,09 | 57,20 | -2,27% | 1.451.367,00 |
| 21.01.2026 | 59,19 | 59,88 | 57,88 | 58,53 | -0,53% | 1.525.156,00 |
| 20.01.2026 | 59,60 | 59,60 | 58,66 | 58,84 | -1,77% | 1.093.054,00 |
| 16.01.2026 | 59,31 | 60,20 | 59,27 | 59,90 | 0,99% | 883.060,00 |
| 15.01.2026 | 59,69 | 60,00 | 58,93 | 59,31 | 0,27% | 791.890,00 |
| 14.01.2026 | 59,02 | 59,58 | 58,75 | 59,15 | 0,07% | 756.397,00 |
| 13.01.2026 | 58,87 | 59,21 | 57,97 | 59,11 | 0,41% | 1.289.029,00 |
| 12.01.2026 | 58,81 | 59,48 | 58,66 | 58,87 | -0,57% | 821.757,00 |
| 09.01.2026 | 58,69 | 59,33 | 58,69 | 59,21 | 0,54% | 677.998,00 |
| 08.01.2026 | 57,78 | 59,32 | 57,78 | 58,89 | 0,96% | 660.714,00 |
| 07.01.2026 | 58,11 | 58,74 | 58,02 | 58,33 | 0,97% | 1.388.746,00 |
| 06.01.2026 | 57,99 | 58,25 | 57,28 | 57,77 | -1,01% | 810.243,00 |
| 05.01.2026 | 58,70 | 59,36 | 58,32 | 58,36 | 0,79% | 975.027,00 |
| 02.01.2026 | 57,23 | 58,00 | 56,86 | 57,90 | 1,10% | 776.226,00 |
| 31.12.2025 | 57,75 | 57,96 | 57,12 | 57,27 | -1,50% | 908.690,00 |
| 30.12.2025 | 58,07 | 58,27 | 57,74 | 58,14 | 0,22% | 886.176,00 |
| 29.12.2025 | 58,10 | 58,52 | 57,62 | 58,01 | -0,46% | 817.424,00 |
| 26.12.2025 | 58,42 | 58,61 | 57,77 | 58,28 | -0,24% | 606.003,00 |
| 24.12.2025 | 57,58 | 58,55 | 57,35 | 58,42 | 1,94% | 480.219,00 |
| 23.12.2025 | 57,61 | 57,81 | 57,19 | 57,31 | -0,86% | 890.060,00 |
| 22.12.2025 | 57,59 | 58,17 | 57,59 | 57,81 | -0,52% | 809.917,00 |
| 19.12.2025 | 58,32 | 58,82 | 57,93 | 58,11 | -0,48% | 1.724.727,00 |
| 18.12.2025 | 58,77 | 59,16 | 58,35 | 58,39 | -0,36% | 517.474,00 |
| 17.12.2025 | 57,86 | 58,85 | 57,86 | 58,60 | 1,00% | 882.684,00 |
| 16.12.2025 | 57,61 | 58,55 | 57,58 | 58,02 | -0,53% | 783.955,00 |
| 15.12.2025 | 58,35 | 58,61 | 57,92 | 58,33 | 0,24% | 852.836,00 |
| 12.12.2025 | 59,25 | 59,43 | 57,80 | 58,19 | -1,42% | 1.028.787,00 |
| 11.12.2025 | 58,69 | 59,18 | 58,31 | 59,03 | 0,77% | 753.885,00 |
| 10.12.2025 | 57,56 | 58,79 | 57,32 | 58,58 | 2,38% | 888.054,00 |
| 09.12.2025 | 57,39 | 57,87 | 57,10 | 57,22 | -0,30% | 1.322.704,00 |
| 08.12.2025 | 57,82 | 57,95 | 57,18 | 57,39 | -0,80% | 1.144.461,00 |
| 05.12.2025 | 56,73 | 58,42 | 56,68 | 57,85 | 1,90% | 1.710.814,00 |
| 04.12.2025 | 56,34 | 57,31 | 55,63 | 56,77 | 1,50% | 1.603.792,00 |
| 03.12.2025 | 56,98 | 56,98 | 55,59 | 55,93 | -0,85% | 807.321,00 |
| 02.12.2025 | 57,25 | 57,54 | 56,38 | 56,41 | -1,07% | 1.191.978,00 |
| 01.12.2025 | 57,32 | 57,37 | 56,82 | 57,02 | -0,38% | 666.053,00 |
| 28.11.2025 | 57,23 | 57,64 | 57,23 | 57,24 | -0,49% | 387.743,00 |
| 26.11.2025 | 57,03 | 58,00 | 57,03 | 57,52 | 0,89% | 804.925,00 |
| 25.11.2025 | 56,64 | 57,36 | 56,60 | 57,01 | 0,80% | 943.567,00 |
| 24.11.2025 | 56,33 | 56,69 | 55,91 | 56,56 | 0,43% | 908.547,00 |
| 21.11.2025 | 55,65 | 56,36 | 55,42 | 56,32 | 1,88% | 748.754,00 |
| 20.11.2025 | 55,50 | 56,09 | 55,11 | 55,28 | 0,53% | 928.005,00 |
| 19.11.2025 | 55,71 | 56,13 | 54,53 | 54,99 | -1,52% | 1.069.783,00 |
| 18.11.2025 | 55,44 | 55,95 | 55,16 | 55,84 | 0,27% | 549.147,00 |
| 17.11.2025 | 55,51 | 56,10 | 55,38 | 55,69 | -0,07% | 773.107,00 |
| 14.11.2025 | 56,29 | 56,29 | 55,51 | 55,73 | -0,59% | 627.759,00 |
| 13.11.2025 | 56,46 | 56,46 | 55,61 | 56,06 | -0,12% | 912.580,00 |
| 12.11.2025 | 56,40 | 56,79 | 56,03 | 56,13 | -0,90% | 575.194,00 |
| 11.11.2025 | 55,73 | 56,78 | 55,31 | 56,64 | 1,09% | 495.966,00 |
| 10.11.2025 | 55,98 | 56,51 | 55,76 | 56,03 | -0,44% | 592.390,00 |
| 07.11.2025 | 54,99 | 56,32 | 54,99 | 56,28 | 2,09% | 900.091,00 |
| 06.11.2025 | 54,52 | 55,61 | 54,40 | 55,13 | -0,34% | 832.770,00 |
| 05.11.2025 | 55,04 | 55,58 | 54,86 | 55,32 | 0,51% | 934.906,00 |
| 04.11.2025 | 54,95 | 55,41 | 54,72 | 55,04 | -0,40% | 725.848,00 |
| 03.11.2025 | 55,05 | 55,28 | 54,23 | 55,26 | -0,04% | 1.013.903,00 |
| 31.10.2025 | 55,59 | 55,76 | 54,92 | 55,28 | -0,99% | 1.006.763,00 |
| 30.10.2025 | 55,60 | 56,20 | 55,12 | 55,83 | 0,29% | 952.898,00 |
| 29.10.2025 | 55,73 | 56,15 | 55,29 | 55,67 | -0,85% | 1.385.194,00 |
| 28.10.2025 | 56,48 | 56,75 | 55,67 | 56,15 | -0,74% | 1.077.221,00 |
| 27.10.2025 | 56,02 | 56,72 | 55,90 | 56,57 | 0,84% | 1.088.621,00 |
| 24.10.2025 | 56,08 | 56,27 | 55,67 | 56,10 | 0,68% | 1.014.929,00 |
| 23.10.2025 | 55,57 | 55,94 | 55,30 | 55,72 | 0,13% | 1.087.282,00 |
| 22.10.2025 | 55,72 | 55,85 | 55,01 | 55,65 | 0,25% | 1.097.707,00 |
| 21.10.2025 | 56,00 | 56,04 | 55,48 | 55,51 | -0,96% | 990.129,00 |
| 20.10.2025 | 55,49 | 56,15 | 55,25 | 56,05 | 1,71% | 1.409.891,00 |
| 17.10.2025 | 54,35 | 55,22 | 54,21 | 55,11 | 1,27% | 1.749.725,00 |
| 16.10.2025 | 54,19 | 56,34 | 53,83 | 54,42 | 1,40% | 1.950.971,00 |
| 15.10.2025 | 52,36 | 53,72 | 52,28 | 53,67 | 3,35% | 2.043.564,00 |
| 14.10.2025 | 51,25 | 52,21 | 51,02 | 51,93 | 0,87% | 1.516.520,00 |
| 13.10.2025 | 50,50 | 51,52 | 50,29 | 51,48 | 2,43% | 1.220.532,00 |
| 10.10.2025 | 51,55 | 51,66 | 50,24 | 50,26 | -2,01% | 684.264,00 |
| 09.10.2025 | 51,72 | 51,87 | 51,03 | 51,29 | -0,77% | 691.333,00 |
| 08.10.2025 | 51,89 | 51,90 | 51,15 | 51,69 | 0,06% | 777.698,00 |
| 07.10.2025 | 51,49 | 52,04 | 51,34 | 51,66 | 0,17% | 675.161,00 |
| 06.10.2025 | 51,87 | 51,96 | 51,38 | 51,57 | -0,25% | 982.242,00 |
| 03.10.2025 | 51,75 | 52,37 | 51,58 | 51,70 | 0,39% | 267.553,00 |
| 02.10.2025 | 51,97 | 52,00 | 51,10 | 51,50 | -1,09% | 776.088,00 |
| 01.10.2025 | 51,45 | 52,30 | 51,15 | 52,07 | 1,17% | 1.161.717,00 |
| 30.09.2025 | 51,13 | 51,75 | 50,96 | 51,47 | -0,12% | 1.740.922,00 |
| 29.09.2025 | 51,31 | 51,60 | 51,12 | 51,53 | 0,31% | 735.332,00 |
| 26.09.2025 | 51,35 | 51,70 | 51,19 | 51,37 | 0,35% | 760.854,00 |
| 25.09.2025 | 51,20 | 51,38 | 50,85 | 51,19 | 0,12% | 742.444,00 |
| 24.09.2025 | 51,81 | 51,86 | 51,10 | 51,13 | -1,39% | 1.015.968,00 |
| 23.09.2025 | 52,08 | 52,33 | 51,52 | 51,85 | -0,29% | 504.752,00 |
| 22.09.2025 | 51,57 | 52,19 | 51,35 | 52,00 | 0,56% | 620.417,00 |
| 19.09.2025 | 52,32 | 52,46 | 51,61 | 51,71 | -1,20% | 1.282.582,00 |
| 18.09.2025 | 51,86 | 52,46 | 51,83 | 52,34 | 1,20% | 828.299,00 |
| 17.09.2025 | 52,28 | 52,98 | 51,63 | 51,72 | -0,60% | 786.463,00 |
| 16.09.2025 | 51,88 | 52,23 | 51,60 | 52,03 | 0,25% | 792.260,00 |
| 15.09.2025 | 52,38 | 52,41 | 51,75 | 51,90 | -0,56% | 550.175,00 |
| 12.09.2025 | 52,62 | 52,88 | 52,05 | 52,19 | -0,85% | 759.288,00 |
| 11.09.2025 | 51,24 | 52,69 | 51,05 | 52,64 | 3,03% | 690.226,00 |
| 10.09.2025 | 51,23 | 51,49 | 51,01 | 51,09 | -0,31% | 1.064.128,00 |
| 09.09.2025 | 51,91 | 52,23 | 51,16 | 51,25 | -1,71% | 909.554,00 |
| 08.09.2025 | 51,73 | 52,33 | 51,30 | 52,14 | -0,21% | 1.004.090,00 |
| 05.09.2025 | 52,77 | 53,13 | 51,84 | 52,25 | 0,42% | 1.122.442,00 |
| 04.09.2025 | 51,83 | 52,30 | 51,46 | 52,03 | 0,33% | 1.575.746,00 |
| 03.09.2025 | 51,10 | 52,00 | 51,10 | 51,86 | 1,15% | 669.236,00 |
| 02.09.2025 | 51,85 | 52,04 | 51,06 | 51,27 | -2,53% | 725.004,00 |