6,120$
-2,24%
Echtzeit-Aktienkurs Industrial Logistics Properties Trust
Bid:
Ask:
Aktienkurse zur Industrial Logistics Properties Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 6,25 | 6,25 | 5,93 | 6,12 | -2,24% | 253.849,00 |
| 06.03.2026 | 6,32 | 6,32 | 6,12 | 6,26 | -2,42% | 9,00 |
| 05.03.2026 | 6,52 | 6,61 | 6,31 | 6,42 | -2,80% | 260.615,00 |
| 04.03.2026 | 6,51 | 6,68 | 6,44 | 6,60 | 1,85% | 440.891,00 |
| 03.03.2026 | 6,04 | 6,51 | 5,89 | 6,48 | 6,40% | 452.251,00 |
| 02.03.2026 | 5,82 | 6,16 | 5,75 | 6,09 | 3,92% | 272.854,00 |
| 27.02.2026 | 5,93 | 5,98 | 5,83 | 5,86 | -2,66% | 189.707,00 |
| 26.02.2026 | 5,96 | 6,05 | 5,91 | 6,02 | 1,01% | 176.594,00 |
| 25.02.2026 | 5,78 | 6,01 | 5,78 | 5,96 | 2,58% | 209.512,00 |
| 24.02.2026 | 5,90 | 5,92 | 5,77 | 5,81 | -1,53% | 118.874,00 |
| 23.02.2026 | 5,83 | 5,94 | 5,74 | 5,90 | 1,03% | 197.652,00 |
| 20.02.2026 | 5,74 | 5,91 | 5,73 | 5,84 | 1,21% | 253.705,00 |
| 19.02.2026 | 5,13 | 6,00 | 5,13 | 5,77 | 3,96% | 495.016,00 |
| 18.02.2026 | 5,44 | 5,63 | 5,44 | 5,55 | 0,54% | 227.544,00 |
| 17.02.2026 | 5,44 | 5,59 | 5,38 | 5,52 | 1,10% | 152.352,00 |
| 13.02.2026 | 5,40 | 5,55 | 5,34 | 5,46 | 1,30% | 249.782,00 |
| 12.02.2026 | 5,55 | 5,63 | 5,24 | 5,39 | -1,28% | 304.056,00 |
| 11.02.2026 | 5,60 | 5,60 | 5,45 | 5,46 | -1,97% | 201.134,00 |
| 10.02.2026 | 5,54 | 5,61 | 5,53 | 5,57 | 0,36% | 125.702,00 |
| 09.02.2026 | 5,59 | 5,59 | 5,41 | 5,55 | -0,72% | 169.961,00 |
| 06.02.2026 | 5,48 | 5,61 | 5,47 | 5,59 | 3,33% | 375.455,00 |
| 05.02.2026 | 5,30 | 5,43 | 5,20 | 5,41 | 1,69% | 358.387,00 |
| 04.02.2026 | 5,37 | 5,43 | 5,29 | 5,32 | -0,93% | 275.963,00 |
| 03.02.2026 | 5,32 | 5,42 | 5,20 | 5,37 | 0,75% | 324.058,00 |
| 02.02.2026 | 5,37 | 5,42 | 5,30 | 5,33 | 0,00% | 218.754,00 |
| 30.01.2026 | 5,29 | 5,35 | 5,20 | 5,33 | -0,37% | 293.782,00 |
| 29.01.2026 | 5,26 | 5,35 | 5,21 | 5,35 | 2,49% | 226.694,00 |
| 28.01.2026 | 5,35 | 5,46 | 5,19 | 5,22 | -2,25% | 257.809,00 |
| 27.01.2026 | 5,36 | 5,39 | 5,28 | 5,34 | -0,93% | 258.197,00 |
| 26.01.2026 | 5,50 | 5,51 | 5,26 | 5,39 | -3,58% | 519.298,00 |
| 23.01.2026 | 5,73 | 5,73 | 5,58 | 5,59 | -2,95% | 450.515,00 |
| 22.01.2026 | 5,99 | 6,01 | 5,71 | 5,76 | -3,19% | 250.809,00 |
| 21.01.2026 | 5,77 | 5,97 | 5,75 | 5,95 | 4,94% | 431.657,00 |
| 20.01.2026 | 5,83 | 5,84 | 5,61 | 5,67 | -4,87% | 235.057,00 |
| 16.01.2026 | 5,96 | 6,03 | 5,90 | 5,96 | -1,16% | 351.409,00 |
| 15.01.2026 | 6,01 | 6,15 | 5,99 | 6,03 | 0,50% | 213.442,00 |
| 14.01.2026 | 6,00 | 6,09 | 5,93 | 6,00 | 0,00% | 199.131,00 |
| 13.01.2026 | 5,89 | 6,09 | 5,89 | 6,00 | 1,87% | 270.858,00 |
| 12.01.2026 | 6,28 | 6,37 | 5,81 | 5,89 | -6,21% | 422.987,00 |
| 09.01.2026 | 6,07 | 6,45 | 6,03 | 6,28 | 4,32% | 536.329,00 |
| 08.01.2026 | 5,72 | 6,13 | 5,71 | 6,02 | 4,70% | 396.893,00 |
| 07.01.2026 | 5,95 | 5,97 | 5,65 | 5,75 | -3,04% | 458.193,00 |
| 06.01.2026 | 5,60 | 5,99 | 5,57 | 5,93 | 6,46% | 692.325,00 |
| 05.01.2026 | 5,51 | 5,58 | 5,47 | 5,57 | 0,72% | 439.783,00 |