47,440$
-5,18%
Echtzeit-Aktienkurs First Industrial Realty Trust
Bid:
Ask:
Aktienkurse zur First Industrial Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 49,09 | 49,09 | 46,77 | 47,46 | -5,14% | 105.252,00 |
| 03.04.2025 | 52,29 | 53,11 | 49,77 | 50,03 | -7,44% | 2.622.802,00 |
| 02.04.2025 | 53,84 | 54,15 | 53,43 | 54,05 | 0,26% | 1.031.454,00 |
| 01.04.2025 | 53,76 | 54,24 | 53,18 | 53,91 | -0,09% | 945.768,00 |
| 31.03.2025 | 53,30 | 54,31 | 53,30 | 53,96 | 0,58% | 1.152.458,00 |
| 28.03.2025 | 54,53 | 54,53 | 53,27 | 53,65 | -1,11% | 839.516,00 |
| 27.03.2025 | 54,43 | 54,98 | 54,16 | 54,25 | -0,29% | 736.302,00 |
| 26.03.2025 | 54,10 | 54,62 | 54,05 | 54,41 | 0,57% | 719.946,00 |
| 25.03.2025 | 53,93 | 54,40 | 53,58 | 54,10 | -0,31% | 1.331.806,00 |
| 24.03.2025 | 53,73 | 54,35 | 53,39 | 54,27 | 1,42% | 740.701,00 |
| 21.03.2025 | 54,65 | 54,97 | 53,34 | 53,51 | -2,66% | 1.625.242,00 |
| 20.03.2025 | 54,99 | 55,47 | 54,69 | 54,97 | -0,33% | 994.140,00 |
| 19.03.2025 | 55,38 | 55,76 | 54,74 | 55,15 | -0,02% | 1.175.584,00 |
| 18.03.2025 | 55,56 | 56,00 | 55,06 | 55,16 | -0,76% | 1.336.229,00 |
| 17.03.2025 | 55,20 | 55,78 | 54,86 | 55,58 | 0,91% | 911.054,00 |
| 14.03.2025 | 54,77 | 55,30 | 54,56 | 55,08 | 1,44% | 1.169.708,00 |
| 13.03.2025 | 56,13 | 56,69 | 54,27 | 54,30 | -3,19% | 899.642,00 |
| 12.03.2025 | 56,33 | 56,73 | 56,02 | 56,09 | -0,02% | 1.200.658,00 |
| 11.03.2025 | 56,08 | 56,60 | 55,61 | 56,10 | 0,47% | 1.569.608,00 |
| 10.03.2025 | 57,36 | 57,92 | 55,73 | 55,84 | -2,89% | 1.525.905,00 |
| 07.03.2025 | 57,81 | 58,17 | 57,11 | 57,50 | -0,24% | 1.160.884,00 |
| 06.03.2025 | 57,53 | 58,14 | 57,17 | 57,64 | -0,60% | 2.294.046,00 |
| 05.03.2025 | 55,99 | 58,16 | 55,99 | 57,99 | 2,38% | 2.616.468,00 |
| 04.03.2025 | 56,86 | 57,23 | 56,61 | 56,64 | -0,67% | 1.050.721,00 |
| 03.03.2025 | 56,97 | 57,56 | 56,61 | 57,02 | -0,11% | 825.808,00 |
| 28.02.2025 | 57,05 | 57,33 | 56,41 | 57,08 | 0,18% | 1.905.047,00 |
| 27.02.2025 | 56,64 | 57,43 | 56,64 | 56,98 | 0,28% | 1.182.050,00 |
| 26.02.2025 | 57,00 | 57,23 | 56,60 | 56,82 | 0,28% | 763.482,00 |
| 25.02.2025 | 56,50 | 57,02 | 56,30 | 56,66 | 0,91% | 1.308.358,00 |
| 24.02.2025 | 56,07 | 56,45 | 55,63 | 56,15 | 0,79% | 516.919,00 |
| 21.02.2025 | 56,29 | 56,37 | 55,12 | 55,71 | -0,11% | 1.527.507,00 |
| 20.02.2025 | 55,38 | 55,96 | 55,35 | 55,77 | 0,27% | 503.377,00 |
| 19.02.2025 | 55,66 | 55,86 | 55,30 | 55,62 | -0,22% | 501.915,00 |
| 18.02.2025 | 55,78 | 56,11 | 55,48 | 55,74 | 0,23% | 512.574,00 |
| 14.02.2025 | 56,00 | 56,44 | 55,56 | 55,61 | -0,43% | 504.266,00 |
| 13.02.2025 | 55,18 | 55,90 | 55,05 | 55,85 | 1,05% | 906.824,00 |
| 12.02.2025 | 54,84 | 55,79 | 54,79 | 55,27 | -1,34% | 902.714,00 |
| 11.02.2025 | 54,61 | 56,33 | 54,61 | 56,02 | 1,85% | 1.399.267,00 |
| 10.02.2025 | 54,97 | 55,34 | 54,61 | 55,00 | 0,18% | 1.683.677,00 |
| 07.02.2025 | 55,11 | 55,11 | 54,47 | 54,90 | -0,45% | 1.341.424,00 |
| 06.02.2025 | 56,01 | 56,49 | 54,25 | 55,15 | 2,51% | 5.701.413,00 |
| 05.02.2025 | 54,29 | 54,30 | 53,36 | 53,80 | 0,09% | 1.404.483,00 |
| 04.02.2025 | 52,64 | 54,15 | 52,64 | 53,75 | 1,13% | 1.726.887,00 |
| 03.02.2025 | 52,29 | 53,52 | 52,02 | 53,15 | -0,45% | 1.418.837,00 |
| 31.01.2025 | 53,82 | 53,93 | 53,19 | 53,39 | -0,30% | 779.536,00 |
| 30.01.2025 | 52,60 | 53,85 | 52,60 | 53,55 | 1,38% | 705.342,00 |
| 29.01.2025 | 53,40 | 53,60 | 52,48 | 52,82 | -1,31% | 475.240,00 |
| 28.01.2025 | 53,31 | 53,93 | 53,31 | 53,52 | -0,43% | 972.976,00 |
| 27.01.2025 | 53,86 | 54,47 | 53,46 | 53,75 | 0,71% | 1.160.994,00 |
| 24.01.2025 | 52,75 | 53,67 | 52,64 | 53,37 | 0,64% | 1.168.775,00 |
| 23.01.2025 | 52,41 | 53,23 | 52,16 | 53,03 | 1,26% | 1.411.521,00 |
| 22.01.2025 | 53,03 | 53,13 | 52,34 | 52,37 | -1,56% | 974.499,00 |
| 21.01.2025 | 51,23 | 53,29 | 51,15 | 53,20 | 4,77% | 907.284,00 |
| 17.01.2025 | 51,51 | 51,72 | 50,66 | 50,78 | -1,23% | 732.175,00 |
| 16.01.2025 | 50,32 | 51,48 | 50,16 | 51,41 | 2,59% | 973.819,00 |
| 15.01.2025 | 51,14 | 51,21 | 50,06 | 50,11 | 0,32% | 781.424,00 |
| 14.01.2025 | 49,44 | 50,33 | 49,31 | 49,95 | 1,61% | 647.372,00 |
| 13.01.2025 | 48,42 | 49,20 | 48,30 | 49,16 | 1,44% | 628.428,00 |
| 10.01.2025 | 48,56 | 48,82 | 48,38 | 48,46 | -1,82% | 522.115,00 |
| 08.01.2025 | 49,62 | 49,83 | 48,90 | 49,36 | -0,32% | 601.537,00 |
| 07.01.2025 | 50,13 | 50,35 | 49,27 | 49,52 | -0,60% | 524.329,00 |
| 06.01.2025 | 50,20 | 50,79 | 49,82 | 49,82 | -0,80% | 753.259,00 |
| 03.01.2025 | 49,45 | 50,27 | 49,30 | 50,22 | 1,50% | 598.543,00 |
| 02.01.2025 | 50,20 | 50,29 | 49,43 | 49,48 | -1,30% | 728.653,00 |
| 31.12.2024 | 50,15 | 50,37 | 49,67 | 50,13 | 0,10% | 979.672,00 |
| 30.12.2024 | 50,04 | 50,31 | 49,61 | 50,08 | -0,58% | 2.077.432,00 |
| 27.12.2024 | 50,59 | 51,16 | 50,24 | 50,37 | -1,31% | 873.809,00 |
| 26.12.2024 | 50,63 | 51,24 | 50,57 | 51,04 | 0,43% | 572.812,00 |
| 24.12.2024 | 50,35 | 50,85 | 50,24 | 50,82 | 0,59% | 325.403,00 |
| 23.12.2024 | 50,38 | 50,81 | 50,22 | 50,52 | -0,41% | 783.977,00 |
| 20.12.2024 | 49,84 | 51,03 | 49,82 | 50,73 | 2,28% | 2.773.732,00 |
| 19.12.2024 | 50,10 | 50,58 | 49,49 | 49,60 | -0,92% | 1.723.602,00 |
| 18.12.2024 | 52,07 | 52,39 | 50,00 | 50,06 | -3,75% | 1.036.724,00 |
| 17.12.2024 | 52,29 | 52,80 | 51,87 | 52,01 | -0,84% | 863.394,00 |
| 16.12.2024 | 52,77 | 53,14 | 52,35 | 52,45 | -0,66% | 1.000.960,00 |
| 13.12.2024 | 51,83 | 52,91 | 51,83 | 52,80 | 1,34% | 770.735,00 |
| 12.12.2024 | 52,27 | 52,56 | 51,95 | 52,10 | 0,10% | 526.085,00 |
| 11.12.2024 | 52,36 | 52,66 | 51,98 | 52,05 | -0,44% | 592.617,00 |
| 10.12.2024 | 52,43 | 53,07 | 52,05 | 52,28 | -0,95% | 820.666,00 |
| 09.12.2024 | 51,54 | 53,08 | 51,48 | 52,78 | 2,37% | 954.726,00 |
| 06.12.2024 | 52,25 | 52,31 | 51,12 | 51,56 | -0,90% | 574.370,00 |
| 05.12.2024 | 52,08 | 52,32 | 51,83 | 52,03 | -0,74% | 1.267.685,00 |
| 04.12.2024 | 52,75 | 53,00 | 52,19 | 52,42 | -0,64% | 598.922,00 |
| 03.12.2024 | 52,74 | 52,98 | 52,55 | 52,76 | -0,42% | 701.590,00 |
| 02.12.2024 | 53,45 | 53,49 | 52,59 | 52,98 | -0,88% | 787.905,00 |
| 29.11.2024 | 54,09 | 54,31 | 53,43 | 53,45 | -1,16% | 708.315,00 |
| 27.11.2024 | 54,25 | 54,76 | 53,66 | 54,08 | 0,43% | 1.261.703,00 |
| 26.11.2024 | 54,26 | 54,51 | 53,65 | 53,85 | -1,14% | 593.241,00 |
| 25.11.2024 | 54,10 | 55,25 | 54,03 | 54,47 | 1,34% | 874.777,00 |
| 22.11.2024 | 52,89 | 53,79 | 52,89 | 53,75 | 2,01% | 806.318,00 |
| 21.11.2024 | 52,73 | 53,16 | 52,55 | 52,69 | -0,15% | 592.073,00 |
| 20.11.2024 | 52,51 | 52,99 | 52,36 | 52,77 | -0,42% | 1.057.547,00 |
| 19.11.2024 | 52,32 | 53,19 | 52,20 | 52,99 | 0,65% | 773.305,00 |
| 18.11.2024 | 52,09 | 52,71 | 51,84 | 52,65 | 0,40% | 621.861,00 |
| 15.11.2024 | 52,48 | 52,57 | 52,00 | 52,44 | 0,00% | 609.103,00 |
| 14.11.2024 | 53,63 | 53,77 | 52,30 | 52,44 | -2,22% | 691.189,00 |
| 13.11.2024 | 52,99 | 53,91 | 52,99 | 53,63 | 1,48% | 666.579,00 |
| 12.11.2024 | 53,50 | 53,50 | 52,75 | 52,85 | -1,05% | 1.013.395,00 |
| 11.11.2024 | 53,59 | 54,06 | 53,26 | 53,41 | -0,26% | 839.614,00 |
| 08.11.2024 | 52,93 | 53,56 | 52,66 | 53,55 | 1,52% | 990.642,00 |