57,540$
0,93%
Echtzeit-Aktienkurs First Industrial Realty Trust
Bid:
Ask:
Aktienkurse zur First Industrial Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.08.2025 | 52,42 | 52,75 | 52,30 | 52,60 | 0,67% | 1.085.482,00 |
| 28.08.2025 | 52,60 | 52,60 | 51,58 | 52,25 | -0,36% | 677.599,00 |
| 27.08.2025 | 51,40 | 52,71 | 51,40 | 52,44 | 2,50% | 2.172.779,00 |
| 26.08.2025 | 51,46 | 51,79 | 51,02 | 51,16 | -0,23% | 656.347,00 |
| 25.08.2025 | 51,49 | 51,68 | 51,02 | 51,28 | -0,56% | 596.204,00 |
| 22.08.2025 | 49,81 | 51,91 | 49,58 | 51,57 | 4,08% | 909.544,00 |
| 21.08.2025 | 49,79 | 50,00 | 49,38 | 49,55 | -0,92% | 560.267,00 |
| 20.08.2025 | 50,72 | 50,95 | 49,74 | 50,01 | -1,15% | 871.702,00 |
| 19.08.2025 | 48,74 | 50,62 | 48,74 | 50,59 | 4,31% | 858.881,00 |
| 18.08.2025 | 48,79 | 48,92 | 48,42 | 48,50 | -0,82% | 660.833,00 |
| 15.08.2025 | 48,57 | 49,00 | 48,38 | 48,90 | 0,78% | 680.997,00 |
| 14.08.2025 | 48,58 | 48,65 | 48,03 | 48,52 | -1,02% | 481.274,00 |
| 13.08.2025 | 48,42 | 49,20 | 48,30 | 49,02 | 1,53% | 772.683,00 |
| 12.08.2025 | 47,85 | 48,33 | 47,38 | 48,28 | 1,47% | 484.506,00 |
| 11.08.2025 | 47,90 | 48,33 | 47,51 | 47,58 | -0,98% | 914.806,00 |
| 08.08.2025 | 48,41 | 48,42 | 47,98 | 48,05 | -0,64% | 606.095,00 |
| 07.08.2025 | 48,50 | 48,63 | 47,89 | 48,36 | 0,42% | 563.193,00 |
| 06.08.2025 | 48,70 | 48,80 | 48,03 | 48,16 | -1,21% | 555.391,00 |
| 05.08.2025 | 48,26 | 48,85 | 48,10 | 48,75 | 1,23% | 985.722,00 |
| 04.08.2025 | 48,08 | 48,35 | 47,87 | 48,16 | 0,58% | 740.570,00 |
| 01.08.2025 | 48,81 | 48,89 | 47,48 | 47,88 | -1,72% | 810.800,00 |
| 31.07.2025 | 49,00 | 49,34 | 48,59 | 48,72 | -1,12% | 672.191,00 |
| 30.07.2025 | 49,87 | 50,17 | 48,76 | 49,27 | -1,60% | 906.332,00 |
| 29.07.2025 | 49,03 | 50,13 | 48,67 | 50,07 | 2,60% | 925.234,00 |
| 28.07.2025 | 49,90 | 49,90 | 48,76 | 48,80 | -2,07% | 999.773,00 |
| 25.07.2025 | 50,13 | 50,23 | 49,36 | 49,83 | -0,60% | 929.207,00 |
| 24.07.2025 | 50,72 | 50,88 | 50,13 | 50,13 | -1,78% | 1.040.608,00 |
| 23.07.2025 | 50,22 | 51,22 | 50,15 | 51,04 | 1,05% | 1.234.938,00 |
| 22.07.2025 | 49,85 | 50,62 | 49,73 | 50,51 | 1,28% | 1.672.381,00 |
| 21.07.2025 | 50,11 | 50,81 | 49,78 | 49,87 | -0,24% | 1.354.706,00 |
| 18.07.2025 | 49,41 | 50,07 | 49,19 | 49,99 | 1,26% | 2.075.395,00 |
| 17.07.2025 | 49,01 | 49,99 | 47,88 | 49,37 | 0,12% | 3.697.219,00 |
| 16.07.2025 | 49,78 | 50,35 | 48,90 | 49,31 | 0,53% | 2.213.682,00 |
| 15.07.2025 | 49,45 | 50,10 | 49,02 | 49,05 | -1,39% | 1.495.679,00 |
| 14.07.2025 | 49,32 | 49,80 | 49,27 | 49,74 | 0,63% | 1.848.782,00 |
| 11.07.2025 | 48,63 | 49,52 | 48,36 | 49,43 | 0,69% | 1.172.734,00 |
| 10.07.2025 | 48,07 | 49,34 | 48,07 | 49,09 | 1,72% | 1.269.989,00 |
| 09.07.2025 | 48,71 | 48,88 | 47,96 | 48,26 | -0,56% | 1.090.424,00 |