62,410$
-0,18%
Echtzeit-Aktienkurs First Industrial Realty Trust
Bid:
Ask:
Aktienkurse zur First Industrial Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 62,60 | 62,92 | 62,16 | 62,42 | -0,16% | 885.738,00 |
| 06.05.2026 | 62,55 | 62,86 | 61,94 | 62,52 | 1,28% | 953.843,00 |
| 05.05.2026 | 61,28 | 61,87 | 60,90 | 61,73 | 1,10% | 754.007,00 |
| 04.05.2026 | 61,69 | 61,95 | 60,78 | 61,06 | -1,74% | 941.496,00 |
| 01.05.2026 | 61,89 | 62,26 | 61,35 | 62,14 | 0,21% | 1.597.292,00 |
| 30.04.2026 | 61,34 | 62,31 | 61,34 | 62,01 | 1,03% | 1.226.423,00 |
| 29.04.2026 | 62,06 | 63,03 | 61,15 | 61,38 | -1,76% | 951.182,00 |
| 28.04.2026 | 61,52 | 62,63 | 61,52 | 62,48 | 0,66% | 950.517,00 |
| 27.04.2026 | 61,99 | 62,52 | 61,86 | 62,07 | 1,14% | 804.463,00 |
| 24.04.2026 | 62,67 | 62,80 | 61,29 | 61,37 | -2,35% | 1.183.855,00 |
| 23.04.2026 | 63,74 | 64,62 | 62,55 | 62,85 | -0,79% | 1.118.403,00 |
| 22.04.2026 | 63,57 | 63,68 | 62,63 | 63,35 | 0,22% | 1.252.950,00 |
| 21.04.2026 | 64,43 | 64,66 | 62,91 | 63,21 | -1,85% | 834.649,00 |
| 20.04.2026 | 63,31 | 64,47 | 62,85 | 64,40 | 1,02% | 753.551,00 |
| 17.04.2026 | 62,62 | 64,02 | 62,49 | 63,75 | 2,16% | 743.009,00 |
| 16.04.2026 | 61,39 | 62,56 | 61,39 | 62,40 | 1,74% | 1.020.617,00 |
| 15.04.2026 | 60,82 | 61,33 | 60,69 | 61,33 | 0,38% | 546.833,00 |
| 14.04.2026 | 60,21 | 61,40 | 59,85 | 61,10 | 1,11% | 865.265,00 |
| 13.04.2026 | 60,56 | 60,66 | 59,73 | 60,43 | -0,41% | 718.623,00 |
| 10.04.2026 | 60,40 | 60,87 | 60,02 | 60,68 | 0,35% | 590.175,00 |
| 09.04.2026 | 60,17 | 60,99 | 59,78 | 60,47 | 0,42% | 536.474,00 |
| 08.04.2026 | 60,40 | 60,66 | 60,06 | 60,22 | 1,96% | 1.150.865,00 |
| 07.04.2026 | 57,81 | 59,16 | 57,81 | 59,06 | 1,04% | 570.789,00 |
| 06.04.2026 | 58,59 | 58,79 | 58,25 | 58,45 | -0,37% | 517.695,00 |
| 02.04.2026 | 58,09 | 59,02 | 57,78 | 58,67 | 0,03% | 926.020,00 |
| 01.04.2026 | 57,95 | 58,89 | 57,81 | 58,65 | 1,38% | 835.575,00 |
| 31.03.2026 | 57,61 | 58,35 | 56,93 | 57,85 | 1,03% | 1.051.107,00 |
| 30.03.2026 | 57,77 | 58,17 | 56,95 | 57,26 | 0,14% | 727.333,00 |
| 27.03.2026 | 57,86 | 58,28 | 57,00 | 57,18 | -1,70% | 887.885,00 |
| 26.03.2026 | 57,44 | 58,76 | 57,44 | 58,17 | -0,21% | 1.242.055,00 |
| 25.03.2026 | 58,42 | 58,61 | 57,25 | 58,29 | 0,90% | 1.114.391,00 |
| 24.03.2026 | 57,95 | 58,51 | 57,07 | 57,77 | -0,50% | 858.748,00 |
| 23.03.2026 | 58,24 | 59,22 | 57,25 | 58,06 | 1,86% | 1.435.600,00 |
| 20.03.2026 | 58,44 | 58,88 | 56,67 | 57,00 | -3,11% | 2.414.425,00 |
| 19.03.2026 | 59,71 | 60,10 | 58,76 | 58,83 | -1,93% | 1.156.181,00 |
| 18.03.2026 | 60,25 | 60,94 | 59,95 | 59,99 | -1,40% | 784.154,00 |
| 17.03.2026 | 61,95 | 62,23 | 60,82 | 60,84 | -0,25% | 936.879,00 |
| 16.03.2026 | 60,81 | 61,59 | 60,67 | 60,99 | 1,46% | 866.465,00 |
| 13.03.2026 | 60,34 | 60,84 | 60,07 | 60,11 | -0,12% | 970.041,00 |
| 12.03.2026 | 60,40 | 60,68 | 59,80 | 60,18 | -1,43% | 1.123.173,00 |
| 11.03.2026 | 62,15 | 62,15 | 60,19 | 61,05 | -0,13% | 1.075.085,00 |
| 10.03.2026 | 60,29 | 61,80 | 60,01 | 61,13 | 1,01% | 771.773,00 |
| 09.03.2026 | 59,57 | 60,84 | 58,49 | 60,52 | 1,12% | 1.075.125,00 |
| 06.03.2026 | 60,78 | 60,78 | 59,43 | 59,85 | -2,52% | 835.711,00 |
| 05.03.2026 | 62,50 | 62,50 | 60,98 | 61,40 | -1,68% | 925.556,00 |
| 04.03.2026 | 62,77 | 62,77 | 61,65 | 62,45 | -0,35% | 816.298,00 |
| 03.03.2026 | 62,32 | 62,78 | 61,17 | 62,67 | -1,31% | 1.027.522,00 |
| 02.03.2026 | 62,77 | 63,75 | 62,48 | 63,50 | 0,57% | 787.731,00 |
| 27.02.2026 | 63,19 | 64,01 | 62,90 | 63,14 | -0,54% | 1.331.116,00 |
| 26.02.2026 | 62,40 | 63,75 | 62,40 | 63,48 | 1,57% | 1.238.466,00 |
| 25.02.2026 | 62,35 | 62,79 | 61,96 | 62,50 | 0,47% | 1.174.978,00 |
| 24.02.2026 | 61,92 | 62,43 | 61,68 | 62,21 | 0,34% | 1.143.272,00 |
| 23.02.2026 | 61,95 | 62,41 | 61,39 | 62,00 | -0,13% | 1.103.426,00 |
| 20.02.2026 | 60,92 | 62,12 | 60,45 | 62,08 | 2,22% | 1.323.602,00 |
| 19.02.2026 | 59,99 | 60,87 | 59,99 | 60,73 | 0,55% | 1.208.497,00 |
| 18.02.2026 | 59,69 | 60,60 | 59,41 | 60,40 | 0,58% | 1.385.984,00 |
| 17.02.2026 | 59,45 | 60,12 | 58,92 | 60,05 | 1,92% | 1.275.253,00 |
| 13.02.2026 | 58,31 | 59,43 | 57,97 | 58,92 | 1,55% | 1.315.547,00 |
| 12.02.2026 | 59,74 | 60,04 | 57,24 | 58,02 | -2,29% | 1.444.174,00 |
| 11.02.2026 | 60,01 | 60,48 | 59,36 | 59,38 | -1,26% | 653.557,00 |
| 10.02.2026 | 59,77 | 60,43 | 59,23 | 60,14 | 0,87% | 1.200.869,00 |
| 09.02.2026 | 59,61 | 60,36 | 58,94 | 59,62 | -0,28% | 1.287.945,00 |
| 06.02.2026 | 60,46 | 60,79 | 59,34 | 59,79 | 0,07% | 1.627.157,00 |
| 05.02.2026 | 58,90 | 60,12 | 58,47 | 59,75 | 2,24% | 1.960.896,00 |
| 04.02.2026 | 58,87 | 59,31 | 58,32 | 58,44 | 0,26% | 1.690.950,00 |
| 03.02.2026 | 57,70 | 58,52 | 57,44 | 58,29 | 1,36% | 1.287.119,00 |
| 02.02.2026 | 58,04 | 58,43 | 57,44 | 57,51 | -0,90% | 1.051.784,00 |
| 30.01.2026 | 57,84 | 58,05 | 57,25 | 58,03 | -0,26% | 953.577,00 |
| 29.01.2026 | 57,27 | 58,20 | 56,89 | 58,18 | 2,30% | 972.950,00 |
| 28.01.2026 | 57,45 | 57,92 | 56,79 | 56,87 | -0,98% | 1.416.826,00 |
| 27.01.2026 | 56,93 | 57,46 | 56,76 | 57,43 | 0,61% | 880.345,00 |
| 26.01.2026 | 57,62 | 57,93 | 56,78 | 57,08 | -0,59% | 774.735,00 |
| 23.01.2026 | 56,92 | 57,82 | 56,71 | 57,42 | 0,38% | 905.891,00 |
| 22.01.2026 | 58,51 | 58,91 | 57,09 | 57,20 | -2,27% | 1.451.369,00 |
| 21.01.2026 | 59,35 | 59,88 | 57,88 | 58,53 | -0,53% | 1.525.368,00 |
| 20.01.2026 | 59,60 | 59,60 | 58,66 | 58,84 | -1,77% | 1.093.064,00 |
| 16.01.2026 | 59,31 | 60,20 | 59,27 | 59,90 | 0,99% | 883.060,00 |
| 15.01.2026 | 59,13 | 60,00 | 58,93 | 59,31 | 0,27% | 792.627,00 |
| 14.01.2026 | 58,96 | 59,58 | 58,75 | 59,15 | 0,07% | 756.412,00 |
| 13.01.2026 | 58,87 | 59,21 | 57,97 | 59,11 | 0,41% | 1.289.122,00 |
| 12.01.2026 | 59,07 | 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 | 58,18 | 59,32 | 57,78 | 58,89 | 0,96% | 660.715,00 |
| 07.01.2026 | 58,03 | 58,74 | 58,02 | 58,33 | 0,97% | 1.388.746,00 |
| 06.01.2026 | 58,25 | 58,25 | 57,28 | 57,77 | -1,01% | 810.342,00 |
| 05.01.2026 | 58,82 | 59,36 | 58,32 | 58,36 | 0,79% | 975.032,00 |
| 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 | 58,02 | 58,27 | 57,74 | 58,14 | 0,22% | 886.227,00 |
| 29.12.2025 | 58,35 | 58,52 | 57,62 | 58,01 | -0,46% | 827.053,00 |
| 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 | 57,81 | 57,81 | 57,19 | 57,31 | -0,86% | 890.060,00 |
| 22.12.2025 | 57,82 | 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 | 58,86 | 59,16 | 58,35 | 58,39 | -0,36% | 517.981,00 |
| 17.12.2025 | 58,00 | 58,85 | 57,86 | 58,60 | 1,00% | 887.584,00 |
| 16.12.2025 | 58,54 | 58,55 | 57,58 | 58,02 | -0,53% | 788.555,00 |
| 15.12.2025 | 58,61 | 58,61 | 57,92 | 58,33 | 0,24% | 910.005,00 |
| 12.12.2025 | 59,25 | 59,43 | 57,80 | 58,19 | -1,42% | 1.028.787,00 |