47,130$
1,18%
Echtzeit-Aktienkurs First Industrial Realty Trust
Bid:
Ask:
Aktienkurse zur First Industrial Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 46,86 | 47,18 | 46,59 | 47,12 | 1,16% | 885.373,00 |
| 30.05.2024 | 46,14 | 46,74 | 46,14 | 46,58 | 1,44% | 586.010,00 |
| 29.05.2024 | 45,51 | 46,06 | 45,38 | 45,92 | -0,13% | 625.971,00 |
| 28.05.2024 | 46,42 | 46,57 | 45,97 | 45,98 | -0,37% | 536.593,00 |
| 24.05.2024 | 46,62 | 46,77 | 46,11 | 46,15 | -0,26% | 729.466,00 |
| 23.05.2024 | 48,05 | 48,05 | 46,23 | 46,27 | -3,60% | 961.095,00 |
| 22.05.2024 | 48,13 | 48,21 | 47,77 | 48,00 | -0,39% | 570.764,00 |
| 21.05.2024 | 47,80 | 48,24 | 47,76 | 48,19 | 0,35% | 492.033,00 |
| 20.05.2024 | 47,87 | 48,33 | 47,73 | 48,02 | -0,08% | 835.448,00 |
| 17.05.2024 | 48,22 | 48,43 | 47,78 | 48,06 | -0,37% | 576.973,00 |
| 16.05.2024 | 48,08 | 48,75 | 48,01 | 48,24 | 0,21% | 654.421,00 |
| 15.05.2024 | 48,57 | 48,91 | 48,00 | 48,14 | 0,46% | 798.557,00 |
| 14.05.2024 | 47,84 | 48,11 | 47,45 | 47,92 | 1,05% | 825.494,00 |
| 13.05.2024 | 48,06 | 48,14 | 47,27 | 47,42 | -0,63% | 2.198.646,00 |
| 10.05.2024 | 48,24 | 48,24 | 47,46 | 47,72 | -0,83% | 438.721,00 |
| 09.05.2024 | 47,55 | 48,35 | 47,50 | 48,12 | 1,56% | 671.168,00 |
| 08.05.2024 | 47,18 | 47,49 | 46,66 | 47,38 | -0,04% | 601.381,00 |
| 07.05.2024 | 47,27 | 47,59 | 47,01 | 47,40 | 0,92% | 1.037.319,00 |
| 06.05.2024 | 47,51 | 47,65 | 46,60 | 46,97 | -0,59% | 559.392,00 |
| 03.05.2024 | 47,51 | 47,96 | 47,18 | 47,25 | 1,24% | 1.405.088,00 |
| 02.05.2024 | 46,38 | 46,89 | 45,84 | 46,67 | 1,41% | 912.784,00 |
| 01.05.2024 | 45,65 | 47,10 | 45,50 | 46,02 | 1,32% | 777.129,00 |
| 30.04.2024 | 46,02 | 46,42 | 45,42 | 45,42 | -2,30% | 1.255.539,00 |
| 29.04.2024 | 46,37 | 46,59 | 46,07 | 46,49 | 1,07% | 713.674,00 |
| 26.04.2024 | 46,10 | 46,38 | 45,95 | 46,00 | -0,09% | 767.758,00 |
| 25.04.2024 | 45,50 | 46,06 | 45,23 | 46,04 | 0,02% | 1.377.631,00 |
| 24.04.2024 | 46,02 | 46,40 | 45,84 | 46,03 | -0,95% | 1.202.750,00 |
| 23.04.2024 | 45,90 | 46,62 | 45,78 | 46,47 | 1,46% | 1.030.941,00 |
| 22.04.2024 | 45,66 | 46,01 | 45,29 | 45,80 | 0,37% | 1.045.995,00 |
| 19.04.2024 | 46,19 | 46,19 | 45,10 | 45,63 | -0,96% | 2.110.461,00 |
| 18.04.2024 | 48,65 | 48,65 | 45,81 | 46,07 | -5,21% | 2.362.463,00 |
| 17.04.2024 | 49,95 | 50,06 | 48,40 | 48,60 | -3,67% | 2.168.643,00 |
| 16.04.2024 | 50,31 | 51,01 | 50,02 | 50,45 | -0,24% | 1.326.854,00 |
| 15.04.2024 | 51,57 | 51,57 | 50,18 | 50,57 | -1,23% | 855.465,00 |
| 12.04.2024 | 51,62 | 51,94 | 51,09 | 51,20 | -1,12% | 1.094.467,00 |
| 11.04.2024 | 52,18 | 52,24 | 51,41 | 51,78 | -0,08% | 1.711.622,00 |
| 10.04.2024 | 51,88 | 52,45 | 51,21 | 51,82 | -2,74% | 1.154.752,00 |
| 09.04.2024 | 52,81 | 53,53 | 52,66 | 53,28 | 1,24% | 1.307.351,00 |
| 08.04.2024 | 51,83 | 52,75 | 51,80 | 52,63 | 2,02% | 1.152.490,00 |
| 05.04.2024 | 51,06 | 51,64 | 50,80 | 51,59 | 0,70% | 925.186,00 |
| 04.04.2024 | 51,71 | 52,00 | 51,01 | 51,23 | 0,10% | 654.703,00 |
| 03.04.2024 | 51,12 | 51,43 | 50,80 | 51,18 | -0,08% | 709.312,00 |
| 02.04.2024 | 51,25 | 51,46 | 50,89 | 51,22 | -0,85% | 755.642,00 |
| 01.04.2024 | 52,50 | 52,50 | 51,29 | 51,66 | -1,67% | 698.260,00 |
| 28.03.2024 | 52,27 | 52,83 | 52,27 | 52,54 | 0,90% | 1.716.467,00 |
| 27.03.2024 | 50,98 | 52,08 | 50,98 | 52,07 | 1,40% | 620.921,00 |
| 26.03.2024 | 51,88 | 51,91 | 51,30 | 51,35 | -0,91% | 710.280,00 |
| 25.03.2024 | 52,35 | 52,60 | 51,82 | 51,82 | -0,61% | 572.890,00 |
| 22.03.2024 | 53,00 | 53,00 | 52,09 | 52,14 | -1,29% | 827.864,00 |
| 21.03.2024 | 52,23 | 52,90 | 52,17 | 52,82 | 1,58% | 741.108,00 |
| 20.03.2024 | 51,25 | 52,11 | 51,01 | 52,00 | 1,05% | 1.159.190,00 |
| 19.03.2024 | 51,64 | 51,95 | 51,31 | 51,46 | -0,33% | 971.855,00 |
| 18.03.2024 | 52,37 | 52,59 | 51,58 | 51,63 | -1,05% | 954.588,00 |
| 15.03.2024 | 52,10 | 52,66 | 51,98 | 52,18 | -0,72% | 1.494.028,00 |
| 14.03.2024 | 52,89 | 52,89 | 51,96 | 52,56 | -0,81% | 734.271,00 |
| 13.03.2024 | 53,23 | 53,49 | 52,82 | 52,99 | -0,36% | 753.025,00 |
| 12.03.2024 | 52,64 | 53,23 | 52,59 | 53,18 | 0,34% | 658.469,00 |
| 11.03.2024 | 53,20 | 53,55 | 52,75 | 53,00 | -0,43% | 1.438.545,00 |
| 08.03.2024 | 53,16 | 53,38 | 52,94 | 53,23 | 0,66% | 1.362.635,00 |
| 07.03.2024 | 53,59 | 53,73 | 52,72 | 52,88 | -0,79% | 873.767,00 |
| 06.03.2024 | 53,14 | 53,50 | 52,84 | 53,30 | 0,85% | 1.031.292,00 |
| 05.03.2024 | 52,84 | 53,35 | 52,57 | 52,85 | -0,41% | 1.560.102,00 |
| 04.03.2024 | 53,07 | 53,30 | 52,33 | 53,07 | -0,15% | 2.455.431,00 |
| 01.03.2024 | 52,75 | 53,50 | 52,17 | 53,15 | 0,28% | 1.655.774,00 |
| 29.02.2024 | 53,45 | 53,45 | 52,66 | 53,00 | 0,25% | 2.408.728,00 |
| 28.02.2024 | 52,89 | 53,57 | 52,77 | 52,87 | -0,26% | 1.849.036,00 |
| 27.02.2024 | 53,86 | 54,03 | 53,00 | 53,01 | -0,77% | 1.002.756,00 |
| 26.02.2024 | 54,08 | 54,08 | 53,12 | 53,42 | -1,57% | 1.130.645,00 |
| 23.02.2024 | 54,81 | 54,81 | 54,17 | 54,27 | -0,91% | 694.533,00 |
| 22.02.2024 | 54,81 | 54,88 | 54,40 | 54,77 | -0,02% | 920.016,00 |
| 21.02.2024 | 54,86 | 55,15 | 54,56 | 54,78 | -0,04% | 976.523,00 |
| 20.02.2024 | 54,33 | 54,96 | 54,10 | 54,80 | 0,11% | 2.027.379,00 |
| 16.02.2024 | 53,99 | 55,15 | 53,70 | 54,74 | 0,75% | 1.230.799,00 |
| 15.02.2024 | 54,37 | 54,75 | 54,20 | 54,33 | 0,95% | 1.256.488,00 |
| 14.02.2024 | 54,25 | 54,35 | 53,73 | 53,82 | -0,43% | 896.510,00 |
| 13.02.2024 | 52,84 | 54,12 | 52,13 | 54,05 | -0,04% | 1.736.288,00 |
| 12.02.2024 | 54,47 | 54,90 | 53,77 | 54,07 | -0,37% | 1.232.747,00 |
| 09.02.2024 | 53,60 | 54,54 | 53,44 | 54,27 | 1,25% | 1.646.264,00 |
| 08.02.2024 | 52,99 | 54,13 | 52,54 | 53,60 | 5,95% | 2.542.371,00 |
| 07.02.2024 | 51,30 | 51,44 | 50,50 | 50,59 | -1,71% | 1.693.649,00 |
| 06.02.2024 | 51,09 | 51,74 | 50,99 | 51,47 | 0,74% | 941.725,00 |
| 05.02.2024 | 51,62 | 51,95 | 50,87 | 51,09 | -2,52% | 979.809,00 |
| 02.02.2024 | 52,17 | 52,91 | 51,30 | 52,41 | -1,04% | 1.817.366,00 |
| 01.02.2024 | 51,44 | 53,03 | 51,08 | 52,96 | 2,80% | 1.118.308,00 |
| 31.01.2024 | 52,02 | 52,48 | 51,18 | 51,52 | -0,52% | 797.675,00 |
| 30.01.2024 | 52,07 | 52,24 | 51,63 | 51,79 | -1,26% | 613.740,00 |
| 29.01.2024 | 52,45 | 52,65 | 52,16 | 52,45 | 0,23% | 1.366.753,00 |
| 26.01.2024 | 52,46 | 52,66 | 51,84 | 52,33 | 0,02% | 508.865,00 |
| 25.01.2024 | 52,74 | 52,74 | 52,04 | 52,32 | 0,65% | 511.555,00 |
| 24.01.2024 | 53,52 | 53,63 | 51,85 | 51,98 | -1,91% | 694.980,00 |
| 23.01.2024 | 53,95 | 54,15 | 52,85 | 52,99 | -1,47% | 836.146,00 |
| 22.01.2024 | 53,72 | 54,53 | 53,63 | 53,78 | 0,11% | 780.720,00 |
| 19.01.2024 | 52,60 | 54,19 | 52,50 | 53,72 | 2,66% | 1.500.749,00 |
| 18.01.2024 | 52,26 | 52,55 | 51,76 | 52,33 | 0,40% | 1.474.766,00 |
| 17.01.2024 | 52,44 | 53,02 | 51,53 | 52,12 | -2,16% | 723.093,00 |
| 16.01.2024 | 52,74 | 53,28 | 52,55 | 53,27 | 0,02% | 1.076.089,00 |
| 12.01.2024 | 53,28 | 53,50 | 52,59 | 53,26 | 0,97% | 544.221,00 |
| 11.01.2024 | 53,14 | 53,26 | 52,58 | 52,75 | -1,36% | 1.275.554,00 |
| 10.01.2024 | 53,26 | 53,57 | 53,03 | 53,48 | 0,91% | 800.147,00 |
| 09.01.2024 | 52,36 | 53,21 | 52,15 | 53,00 | 0,26% | 1.036.025,00 |