52,820$
-1,31%
Echtzeit-Aktienkurs First Industrial Realty Trust
Bid:
Ask:
Aktienkurse zur First Industrial Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 53,60 | 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 |
| 07.11.2024 | 52,92 | 53,17 | 52,26 | 52,75 | -0,17% | 1.178.788,00 |
| 06.11.2024 | 54,07 | 54,07 | 52,29 | 52,84 | -0,40% | 1.606.700,00 |
| 05.11.2024 | 52,33 | 53,05 | 52,21 | 53,05 | 0,87% | 582.296,00 |
| 04.11.2024 | 52,71 | 53,20 | 52,32 | 52,59 | -0,25% | 671.103,00 |
| 01.11.2024 | 52,74 | 53,30 | 52,51 | 52,72 | 0,44% | 695.617,00 |
| 31.10.2024 | 53,07 | 53,51 | 52,45 | 52,49 | -1,70% | 1.016.812,00 |
| 30.10.2024 | 52,97 | 53,68 | 52,82 | 53,40 | 1,06% | 710.190,00 |
| 29.10.2024 | 53,44 | 53,47 | 52,81 | 52,84 | -1,36% | 645.814,00 |
| 28.10.2024 | 53,69 | 54,01 | 53,19 | 53,57 | -0,07% | 908.476,00 |
| 25.10.2024 | 54,75 | 54,80 | 53,48 | 53,61 | -1,72% | 1.230.474,00 |
| 24.10.2024 | 55,23 | 55,31 | 54,29 | 54,55 | -1,21% | 1.385.405,00 |
| 23.10.2024 | 54,88 | 55,26 | 54,50 | 55,22 | 0,40% | 1.488.097,00 |
| 22.10.2024 | 54,41 | 55,18 | 54,17 | 55,00 | 0,82% | 1.667.573,00 |
| 21.10.2024 | 54,79 | 54,91 | 53,93 | 54,55 | -1,27% | 2.029.466,00 |
| 18.10.2024 | 54,81 | 55,25 | 54,50 | 55,25 | 1,02% | 1.179.451,00 |
| 17.10.2024 | 54,72 | 56,26 | 54,22 | 54,69 | -2,16% | 2.249.207,00 |
| 16.10.2024 | 55,50 | 56,25 | 55,29 | 55,90 | 1,34% | 2.691.569,00 |
| 15.10.2024 | 54,51 | 55,62 | 54,18 | 55,16 | 1,23% | 1.423.142,00 |
| 14.10.2024 | 54,48 | 54,74 | 54,13 | 54,49 | -0,13% | 672.971,00 |
| 11.10.2024 | 54,13 | 54,61 | 53,96 | 54,56 | 1,49% | 924.225,00 |
| 10.10.2024 | 54,08 | 54,27 | 53,47 | 53,76 | -0,78% | 1.204.202,00 |
| 09.10.2024 | 53,99 | 54,29 | 53,41 | 54,18 | 0,35% | 2.004.881,00 |
| 08.10.2024 | 54,44 | 54,44 | 53,55 | 53,99 | -0,35% | 907.737,00 |
| 07.10.2024 | 54,37 | 54,83 | 53,98 | 54,18 | -1,08% | 2.203.176,00 |
| 04.10.2024 | 54,97 | 55,10 | 54,21 | 54,77 | -0,04% | 1.091.856,00 |
| 03.10.2024 | 54,80 | 54,80 | 54,22 | 54,79 | -0,25% | 936.811,00 |
| 02.10.2024 | 54,47 | 55,01 | 54,07 | 54,93 | -0,34% | 668.283,00 |
| 01.10.2024 | 56,08 | 56,08 | 54,92 | 55,12 | -1,54% | 712.610,00 |
| 30.09.2024 | 55,60 | 56,06 | 55,13 | 55,98 | -0,11% | 1.790.156,00 |
| 27.09.2024 | 55,92 | 56,38 | 55,62 | 56,04 | 1,01% | 1.445.092,00 |
| 26.09.2024 | 56,06 | 56,24 | 55,42 | 55,48 | -0,86% | 2.443.108,00 |
| 25.09.2024 | 56,50 | 56,50 | 55,71 | 55,96 | -0,64% | 1.077.463,00 |
| 24.09.2024 | 55,62 | 56,75 | 55,53 | 56,32 | 0,93% | 1.991.577,00 |
| 23.09.2024 | 55,88 | 56,24 | 55,55 | 55,80 | 0,52% | 2.252.140,00 |
| 20.09.2024 | 56,23 | 56,52 | 55,27 | 55,51 | -2,05% | 1.637.345,00 |
| 19.09.2024 | 56,67 | 57,02 | 55,97 | 56,67 | 1,02% | 1.250.622,00 |
| 18.09.2024 | 56,53 | 56,93 | 55,97 | 56,10 | -0,50% | 1.212.991,00 |
| 17.09.2024 | 56,76 | 56,96 | 56,32 | 56,38 | -0,51% | 704.534,00 |
| 16.09.2024 | 56,65 | 56,85 | 56,28 | 56,67 | 0,59% | 1.336.360,00 |
| 13.09.2024 | 56,06 | 56,54 | 55,89 | 56,34 | 1,33% | 659.358,00 |
| 12.09.2024 | 55,63 | 55,79 | 54,98 | 55,60 | 0,18% | 1.352.566,00 |
| 11.09.2024 | 55,82 | 56,35 | 54,97 | 55,50 | -1,77% | 1.015.140,00 |
| 10.09.2024 | 56,65 | 56,79 | 56,24 | 56,50 | 0,11% | 1.140.433,00 |
| 09.09.2024 | 56,02 | 56,65 | 55,45 | 56,44 | 0,95% | 1.245.688,00 |
| 06.09.2024 | 56,48 | 56,57 | 55,64 | 55,91 | -0,94% | 1.087.362,00 |
| 05.09.2024 | 56,97 | 57,19 | 56,25 | 56,44 | -0,37% | 783.855,00 |