5,470$
3,21%
Echtzeit-Aktienkurs Industrial Logistics Properties Trust
Bid:
Ask:
Aktienkurse zur Industrial Logistics Properties Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 5,30 | 5,49 | 5,30 | 5,47 | 2,92% | 73.888,00 |
| 14.10.2025 | 5,12 | 5,32 | 5,08 | 5,32 | 2,61% | 392.014,00 |
| 13.10.2025 | 5,31 | 5,31 | 5,14 | 5,18 | -0,96% | 241.394,00 |
| 10.10.2025 | 5,41 | 5,51 | 5,23 | 5,23 | -3,51% | 243.211,00 |
| 09.10.2025 | 5,45 | 5,47 | 5,29 | 5,42 | -1,09% | 241.754,00 |
| 08.10.2025 | 5,59 | 5,59 | 5,46 | 5,48 | -1,62% | 161.005,00 |
| 07.10.2025 | 5,59 | 5,67 | 5,53 | 5,57 | 0,54% | 264.131,00 |
| 06.10.2025 | 5,67 | 5,68 | 5,53 | 5,54 | -0,72% | 244.671,00 |
| 03.10.2025 | 5,60 | 5,74 | 5,58 | 5,58 | -0,18% | 53.580,00 |
| 02.10.2025 | 5,52 | 5,60 | 5,47 | 5,59 | 0,72% | 257.628,00 |
| 01.10.2025 | 5,78 | 5,82 | 5,53 | 5,55 | -4,80% | 392.251,00 |
| 30.09.2025 | 5,86 | 5,92 | 5,71 | 5,83 | -1,02% | 985.163,00 |
| 29.09.2025 | 5,99 | 6,00 | 5,79 | 5,89 | -1,17% | 407.801,00 |
| 26.09.2025 | 6,05 | 6,33 | 5,94 | 5,96 | -1,16% | 285.637,00 |
| 25.09.2025 | 6,09 | 6,17 | 6,00 | 6,03 | -1,79% | 274.808,00 |
| 24.09.2025 | 6,22 | 6,34 | 6,13 | 6,14 | 0,33% | 312.549,00 |
| 23.09.2025 | 6,21 | 6,25 | 6,08 | 6,12 | -1,45% | 306.779,00 |
| 22.09.2025 | 6,19 | 6,27 | 6,13 | 6,21 | 0,00% | 273.668,00 |
| 19.09.2025 | 6,47 | 6,49 | 6,15 | 6,21 | -3,72% | 800.591,00 |
| 18.09.2025 | 6,39 | 6,53 | 6,35 | 6,45 | 1,34% | 371.296,00 |
| 17.09.2025 | 6,35 | 6,57 | 6,29 | 6,37 | 0,24% | 358.149,00 |
| 16.09.2025 | 6,28 | 6,43 | 6,21 | 6,35 | 1,28% | 265.540,00 |
| 15.09.2025 | 6,40 | 6,46 | 6,27 | 6,27 | -1,88% | 351.490,00 |
| 12.09.2025 | 6,27 | 6,52 | 6,20 | 6,39 | 1,75% | 345.943,00 |
| 11.09.2025 | 6,26 | 6,37 | 6,19 | 6,28 | 0,32% | 257.688,00 |
| 10.09.2025 | 6,17 | 6,27 | 6,10 | 6,26 | 1,79% | 221.507,00 |
| 09.09.2025 | 6,12 | 6,17 | 6,06 | 6,15 | 0,33% | 313.181,00 |
| 08.09.2025 | 6,14 | 6,17 | 6,04 | 6,13 | -0,16% | 221.435,00 |
| 05.09.2025 | 6,25 | 6,27 | 5,99 | 6,14 | -0,32% | 360.812,00 |
| 04.09.2025 | 5,87 | 6,16 | 5,86 | 6,16 | 4,94% | 328.826,00 |
| 03.09.2025 | 5,90 | 5,96 | 5,85 | 5,87 | -1,34% | 362.916,00 |
| 02.09.2025 | 6,05 | 6,12 | 5,88 | 5,95 | -3,41% | 447.365,00 |
| 29.08.2025 | 6,09 | 6,32 | 5,98 | 6,16 | 1,99% | 647.750,00 |
| 28.08.2025 | 6,05 | 6,05 | 5,87 | 6,04 | 0,33% | 579.178,00 |
| 27.08.2025 | 5,83 | 6,02 | 5,83 | 6,02 | 2,03% | 310.082,00 |
| 26.08.2025 | 5,96 | 6,04 | 5,87 | 5,90 | -0,84% | 512.643,00 |
| 25.08.2025 | 6,10 | 6,16 | 5,93 | 5,95 | -2,94% | 718.278,00 |
| 22.08.2025 | 5,83 | 6,16 | 5,77 | 6,13 | 6,42% | 979.646,00 |
| 21.08.2025 | 5,91 | 5,91 | 5,67 | 5,76 | -2,87% | 331.714,00 |
| 20.08.2025 | 5,95 | 5,99 | 5,85 | 5,93 | -0,50% | 403.415,00 |
| 19.08.2025 | 5,80 | 6,06 | 5,80 | 5,96 | 2,76% | 646.166,00 |
| 18.08.2025 | 5,82 | 5,94 | 5,74 | 5,80 | 0,17% | 280.542,00 |
| 15.08.2025 | 5,90 | 5,91 | 5,76 | 5,79 | -1,70% | 395.271,00 |
| 14.08.2025 | 5,89 | 5,99 | 5,81 | 5,89 | 0,00% | 587.351,00 |
| 13.08.2025 | 5,81 | 5,95 | 5,69 | 5,89 | 2,79% | 547.125,00 |
| 12.08.2025 | 5,68 | 5,77 | 5,58 | 5,73 | 2,14% | 339.909,00 |
| 11.08.2025 | 5,68 | 5,75 | 5,48 | 5,61 | -1,75% | 277.149,00 |
| 08.08.2025 | 5,74 | 5,87 | 5,55 | 5,71 | 0,00% | 545.886,00 |
| 07.08.2025 | 5,75 | 5,89 | 5,64 | 5,71 | -0,52% | 463.015,00 |
| 06.08.2025 | 6,11 | 6,23 | 5,68 | 5,74 | -6,97% | 636.874,00 |
| 05.08.2025 | 6,00 | 6,23 | 5,90 | 6,17 | 3,18% | 770.243,00 |
| 04.08.2025 | 5,53 | 6,03 | 5,52 | 5,98 | 11,36% | 789.836,00 |
| 01.08.2025 | 5,27 | 5,48 | 5,09 | 5,37 | 0,94% | 957.720,00 |
| 31.07.2025 | 5,35 | 5,50 | 5,29 | 5,32 | -1,30% | 367.879,00 |
| 30.07.2025 | 5,60 | 5,79 | 5,11 | 5,39 | -2,36% | 817.544,00 |
| 29.07.2025 | 5,50 | 5,55 | 5,39 | 5,52 | 1,47% | 368.525,00 |
| 28.07.2025 | 5,66 | 5,66 | 5,43 | 5,44 | -3,55% | 330.684,00 |
| 25.07.2025 | 5,53 | 5,66 | 5,43 | 5,64 | 2,17% | 288.232,00 |
| 24.07.2025 | 5,46 | 5,55 | 5,43 | 5,52 | 1,10% | 293.178,00 |
| 23.07.2025 | 5,44 | 5,51 | 5,24 | 5,46 | 0,74% | 389.972,00 |
| 22.07.2025 | 5,36 | 5,50 | 5,33 | 5,42 | 2,07% | 415.506,00 |
| 21.07.2025 | 5,18 | 5,32 | 5,11 | 5,31 | 1,53% | 684.443,00 |
| 18.07.2025 | 5,58 | 5,58 | 5,17 | 5,23 | -4,91% | 554.156,00 |
| 17.07.2025 | 5,60 | 5,82 | 5,50 | 5,50 | -3,85% | 507.088,00 |
| 16.07.2025 | 5,81 | 5,96 | 5,66 | 5,72 | -3,38% | 546.660,00 |
| 15.07.2025 | 5,97 | 6,07 | 5,80 | 5,92 | -1,17% | 749.692,00 |
| 14.07.2025 | 5,55 | 6,01 | 5,55 | 5,99 | 8,51% | 1.106.471,00 |
| 11.07.2025 | 5,43 | 5,58 | 5,14 | 5,52 | 2,41% | 1.207.760,00 |
| 10.07.2025 | 4,87 | 5,41 | 4,78 | 5,39 | 14,68% | 1.287.162,00 |
| 09.07.2025 | 4,61 | 4,75 | 4,57 | 4,70 | 2,40% | 550.738,00 |
| 08.07.2025 | 4,57 | 4,77 | 4,56 | 4,59 | 1,32% | 680.597,00 |
| 07.07.2025 | 4,62 | 4,64 | 4,50 | 4,53 | -2,79% | 422.479,00 |
| 03.07.2025 | 4,61 | 4,71 | 4,61 | 4,66 | 1,08% | 174.080,00 |
| 02.07.2025 | 4,60 | 4,70 | 4,57 | 4,61 | -0,22% | 417.764,00 |
| 01.07.2025 | 4,55 | 4,69 | 4,50 | 4,62 | 1,36% | 318.094,00 |
| 30.06.2025 | 4,67 | 4,71 | 4,52 | 4,56 | -1,56% | 398.544,00 |
| 27.06.2025 | 4,55 | 4,66 | 4,53 | 4,63 | 1,98% | 1.605.388,00 |
| 26.06.2025 | 4,51 | 4,57 | 4,43 | 4,54 | 1,11% | 367.010,00 |
| 25.06.2025 | 4,58 | 4,63 | 4,48 | 4,49 | -2,18% | 411.060,00 |
| 24.06.2025 | 4,72 | 4,74 | 4,58 | 4,59 | -1,92% | 238.286,00 |
| 23.06.2025 | 4,69 | 4,77 | 4,56 | 4,68 | -0,43% | 375.265,00 |
| 20.06.2025 | 4,80 | 4,87 | 4,62 | 4,70 | -0,84% | 738.734,00 |
| 18.06.2025 | 4,50 | 4,83 | 4,33 | 4,74 | 4,87% | 487.554,00 |
| 17.06.2025 | 4,34 | 4,75 | 4,29 | 4,52 | 3,43% | 1.506.052,00 |
| 16.06.2025 | 3,53 | 4,45 | 3,50 | 4,37 | 28,15% | 2.091.932,00 |
| 13.06.2025 | 3,52 | 3,53 | 3,35 | 3,41 | -4,75% | 497.986,00 |
| 12.06.2025 | 3,50 | 3,64 | 3,50 | 3,58 | 0,56% | 290.501,00 |
| 11.06.2025 | 3,54 | 3,61 | 3,48 | 3,56 | 1,42% | 356.054,00 |
| 10.06.2025 | 3,42 | 3,52 | 3,41 | 3,51 | 3,24% | 180.883,00 |
| 09.06.2025 | 3,34 | 3,41 | 3,24 | 3,40 | 3,34% | 178.530,00 |
| 06.06.2025 | 3,32 | 3,35 | 3,28 | 3,29 | 1,08% | 129.036,00 |
| 05.06.2025 | 3,30 | 3,33 | 3,24 | 3,26 | -1,66% | 164.192,00 |
| 04.06.2025 | 3,44 | 3,44 | 3,29 | 3,31 | -3,22% | 232.929,00 |
| 03.06.2025 | 3,27 | 3,47 | 3,24 | 3,42 | 5,23% | 214.219,00 |
| 02.06.2025 | 3,28 | 3,32 | 3,18 | 3,25 | -1,22% | 284.617,00 |
| 30.05.2025 | 3,31 | 3,34 | 3,25 | 3,29 | -1,20% | 212.827,00 |
| 29.05.2025 | 3,29 | 3,41 | 3,29 | 3,33 | 1,22% | 229.194,00 |
| 28.05.2025 | 3,30 | 3,35 | 3,25 | 3,29 | -0,30% | 238.649,00 |
| 27.05.2025 | 3,14 | 3,32 | 3,13 | 3,30 | 7,14% | 298.856,00 |
| 23.05.2025 | 3,04 | 3,13 | 3,03 | 3,08 | -0,65% | 259.847,00 |