51,570$
4,08%
Echtzeit-Aktienkurs First Industrial Realty Trust
Bid:
Ask:
Aktienkurse zur First Industrial Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.07.2025 | 48,63 | 49,20 | 48,37 | 48,53 | -0,31% | 1.221.953,00 |
| 07.07.2025 | 48,69 | 49,63 | 48,50 | 48,68 | -1,00% | 1.537.524,00 |
| 03.07.2025 | 49,56 | 49,64 | 48,98 | 49,17 | -0,47% | 593.038,00 |
| 02.07.2025 | 48,53 | 49,48 | 48,05 | 49,40 | 2,13% | 2.350.505,00 |
| 01.07.2025 | 48,03 | 49,26 | 47,81 | 48,37 | 0,50% | 2.707.945,00 |
| 30.06.2025 | 48,24 | 48,76 | 47,36 | 48,13 | -1,68% | 3.028.106,00 |
| 27.06.2025 | 49,20 | 49,75 | 48,46 | 48,95 | -0,22% | 2.856.237,00 |
| 26.06.2025 | 48,89 | 49,16 | 48,52 | 49,06 | 0,88% | 1.169.786,00 |
| 25.06.2025 | 50,11 | 50,22 | 48,52 | 48,63 | -3,72% | 1.523.196,00 |
| 24.06.2025 | 50,20 | 50,59 | 50,00 | 50,51 | 0,80% | 1.126.068,00 |
| 23.06.2025 | 49,06 | 50,21 | 48,95 | 50,11 | 1,97% | 1.065.809,00 |
| 20.06.2025 | 49,31 | 49,63 | 48,87 | 49,14 | 0,02% | 1.401.790,00 |
| 18.06.2025 | 48,54 | 49,56 | 48,54 | 49,13 | 0,76% | 789.621,00 |
| 17.06.2025 | 48,88 | 49,19 | 48,48 | 48,76 | -0,55% | 832.685,00 |
| 16.06.2025 | 49,70 | 49,88 | 48,92 | 49,03 | -0,79% | 861.122,00 |
| 13.06.2025 | 49,57 | 49,67 | 48,94 | 49,42 | -0,52% | 1.274.126,00 |
| 12.06.2025 | 49,48 | 49,86 | 49,14 | 49,68 | 0,14% | 909.951,00 |
| 11.06.2025 | 50,06 | 50,56 | 49,43 | 49,61 | -0,50% | 1.071.683,00 |
| 10.06.2025 | 50,27 | 50,47 | 49,55 | 49,86 | 0,02% | 1.426.300,00 |
| 09.06.2025 | 49,67 | 50,36 | 49,45 | 49,85 | 0,61% | 1.124.057,00 |
| 06.06.2025 | 49,50 | 49,78 | 49,08 | 49,55 | 1,04% | 1.289.805,00 |
| 05.06.2025 | 48,76 | 49,06 | 48,23 | 49,04 | 0,68% | 828.684,00 |
| 04.06.2025 | 49,13 | 49,37 | 48,62 | 48,71 | -1,32% | 1.328.115,00 |
| 03.06.2025 | 49,22 | 49,54 | 48,94 | 49,36 | -0,26% | 873.541,00 |
| 02.06.2025 | 49,35 | 49,50 | 48,34 | 49,49 | 0,12% | 887.227,00 |
| 30.05.2025 | 49,56 | 49,65 | 48,92 | 49,43 | -0,60% | 1.455.427,00 |
| 29.05.2025 | 49,46 | 50,19 | 49,28 | 49,73 | 1,43% | 1.130.410,00 |
| 28.05.2025 | 48,89 | 49,11 | 48,44 | 49,03 | 0,00% | 1.541.302,00 |
| 27.05.2025 | 48,72 | 49,13 | 48,31 | 49,03 | 1,81% | 1.258.984,00 |
| 23.05.2025 | 48,01 | 48,30 | 47,71 | 48,16 | -0,66% | 897.056,00 |
| 22.05.2025 | 48,60 | 48,76 | 48,09 | 48,48 | -0,47% | 1.004.929,00 |
| 21.05.2025 | 49,95 | 50,00 | 48,70 | 48,71 | -3,24% | 749.835,00 |
| 20.05.2025 | 50,82 | 50,97 | 50,26 | 50,34 | -1,18% | 713.655,00 |
| 19.05.2025 | 50,52 | 51,05 | 50,37 | 50,94 | -0,35% | 871.997,00 |
| 16.05.2025 | 50,86 | 51,20 | 50,69 | 51,12 | 0,43% | 1.212.238,00 |
| 15.05.2025 | 50,22 | 51,00 | 49,94 | 50,90 | 0,99% | 738.967,00 |
| 14.05.2025 | 50,42 | 50,73 | 50,13 | 50,40 | -0,96% | 1.074.995,00 |
| 13.05.2025 | 51,40 | 51,40 | 50,50 | 50,89 | -0,82% | 1.054.478,00 |
| 12.05.2025 | 51,15 | 52,26 | 51,15 | 51,31 | 3,59% | 1.685.946,00 |
| 09.05.2025 | 49,65 | 49,82 | 49,24 | 49,53 | 0,24% | 978.399,00 |
| 08.05.2025 | 49,44 | 49,77 | 48,36 | 49,41 | 1,50% | 1.057.350,00 |
| 07.05.2025 | 48,92 | 49,40 | 48,55 | 48,68 | 0,23% | 1.401.446,00 |
| 06.05.2025 | 48,17 | 48,84 | 47,99 | 48,57 | -0,59% | 1.272.261,00 |
| 05.05.2025 | 48,60 | 49,13 | 48,53 | 48,86 | -0,33% | 1.279.416,00 |
| 02.05.2025 | 48,69 | 49,29 | 48,37 | 49,02 | 1,91% | 986.465,00 |
| 01.05.2025 | 47,83 | 48,42 | 47,46 | 48,10 | 1,09% | 1.135.236,00 |
| 30.04.2025 | 47,50 | 47,73 | 46,51 | 47,58 | 0,00% | 1.176.714,00 |
| 29.04.2025 | 47,72 | 47,96 | 47,14 | 47,58 | -0,36% | 720.343,00 |
| 28.04.2025 | 47,52 | 48,13 | 47,19 | 47,75 | 0,93% | 1.008.447,00 |
| 25.04.2025 | 47,50 | 47,61 | 47,07 | 47,31 | -0,67% | 801.446,00 |
| 24.04.2025 | 47,21 | 47,92 | 47,01 | 47,63 | 1,13% | 1.440.125,00 |
| 23.04.2025 | 47,41 | 48,51 | 46,76 | 47,10 | 1,62% | 1.824.792,00 |
| 22.04.2025 | 46,39 | 47,48 | 45,98 | 46,35 | 1,96% | 1.405.154,00 |
| 21.04.2025 | 46,78 | 47,04 | 44,58 | 45,46 | -4,40% | 2.285.536,00 |
| 17.04.2025 | 44,90 | 47,94 | 44,90 | 47,55 | 1,49% | 2.872.277,00 |
| 16.04.2025 | 46,68 | 47,49 | 46,27 | 46,85 | 0,54% | 2.126.634,00 |
| 15.04.2025 | 46,11 | 47,20 | 46,11 | 46,60 | 0,28% | 2.045.189,00 |
| 14.04.2025 | 46,50 | 46,90 | 45,69 | 46,47 | 1,82% | 1.519.870,00 |
| 11.04.2025 | 44,55 | 45,80 | 43,93 | 45,64 | 2,06% | 1.763.108,00 |
| 10.04.2025 | 45,47 | 45,92 | 43,64 | 44,72 | -3,48% | 2.512.513,00 |
| 09.04.2025 | 42,06 | 46,63 | 40,31 | 46,33 | 7,57% | 2.675.100,00 |
| 08.04.2025 | 46,41 | 46,41 | 42,46 | 43,07 | -4,88% | 2.070.858,00 |
| 07.04.2025 | 45,94 | 47,81 | 44,01 | 45,28 | -5,03% | 2.662.544,00 |
| 04.04.2025 | 48,90 | 48,90 | 46,74 | 47,68 | -4,70% | 2.146.775,00 |
| 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 |