Industrial Logistics Properties Trust ILPT
NASDAQ · Vereinigte Staaten · Finanzen
$6,96-0,14 (-2,04 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $6,95 | -2,11 % | $7,11 | $7,11 | $6,83 | 215,86K |
| 2026-09-30 | $7,10 | -1,11 % | $7,22 | $7,26 | $7,08 | 405,60K |
| 2026-09-29 | $7,18 | -1,24 % | $7,18 | $7,30 | $7,16 | 304,70K |
| 2026-09-28 | $7,27 | -1,36 % | $7,24 | $7,35 | $7,18 | 421,30K |
| 2026-09-25 | $7,37 | -1,99 % | $7,52 | $7,53 | $7,36 | 261,00K |
| 2026-09-24 | $7,52 | +0,67 % | $7,47 | $7,60 | $7,45 | 417,50K |
| 2026-09-23 | $7,47 | -2,73 % | $7,64 | $7,64 | $7,43 | 317,70K |
| 2026-09-22 | $7,68 | -1,66 % | $7,73 | $7,78 | $7,45 | 442,90K |
| 2026-09-21 | $7,81 | +1,30 % | $7,73 | $7,84 | $7,68 | 214,20K |
| 2026-09-18 | $7,71 | -0,52 % | $7,69 | $7,71 | $7,55 | 704,90K |
| 2026-09-17 | $7,75 | +0,78 % | $7,79 | $7,81 | $7,73 | 206,40K |
| 2026-09-16 | $7,69 | -1,16 % | $7,78 | $7,87 | $7,59 | 314,10K |
| 2026-09-15 | $7,78 | +0,65 % | $7,66 | $7,78 | $7,60 | 201,60K |
| 2026-09-14 | $7,73 | -0,39 % | $7,65 | $7,76 | $7,61 | 218,30K |
| 2026-09-11 | $7,76 | +1,31 % | $7,76 | $7,84 | $7,70 | 228,30K |
| 2026-09-10 | $7,66 | -2,92 % | $7,82 | $7,84 | $7,62 | 361,40K |
| 2026-09-09 | $7,89 | -1,07 % | $7,97 | $8,06 | $7,84 | 384,90K |
| 2026-09-08 | $7,97 | -3,10 % | $8,20 | $8,20 | $7,95 | 345,40K |
| 2026-09-04 | $8,23 | -0,12 % | $8,18 | $8,31 | $8,18 | 251,40K |
| 2026-09-03 | $8,24 | +0,24 % | $8,22 | $8,28 | $8,16 | 227,10K |
| 2026-09-02 | $8,22 | -0,36 % | $8,30 | $8,30 | $8,14 | 317,90K |
| 2026-09-01 | $8,25 | -0,06 % | $8,23 | $8,34 | $8,15 | 287,80K |
| 2026-08-31 | $8,26 | -1,02 % | $8,34 | $8,38 | $8,15 | 301,70K |
| 2026-08-28 | $8,34 | +0,24 % | $8,37 | $8,44 | $8,24 | 293,40K |
| 2026-08-27 | $8,32 | -1,30 % | $8,43 | $8,46 | $8,31 | 205,40K |
| 2026-08-26 | $8,43 | +0,48 % | $8,42 | $8,64 | $8,37 | 334,10K |
| 2026-08-25 | $8,39 | -0,36 % | $8,53 | $8,53 | $8,34 | 186,10K |
| 2026-08-24 | $8,42 | +1,45 % | $8,32 | $8,45 | $8,28 | 202,70K |
| 2026-08-21 | $8,30 | -0,48 % | $8,45 | $8,48 | $8,18 | 252,80K |
| 2026-08-20 | $8,34 | -0,60 % | $8,37 | $8,43 | $8,20 | 271,60K |
| 2026-08-19 | $8,39 | -0,47 % | $8,49 | $8,53 | $8,34 | 245,80K |
| 2026-08-18 | $8,43 | -2,77 % | $8,66 | $8,82 | $8,42 | 228,00K |
| 2026-08-17 | $8,67 | -2,80 % | $8,92 | $8,99 | $8,61 | 245,50K |
| 2026-08-14 | $8,92 | -2,51 % | $9,17 | $9,25 | $8,82 | 250,20K |
| 2026-08-13 | $9,15 | +0,88 % | $9,14 | $9,30 | $8,96 | 650,90K |
| 2026-08-12 | $9,07 | +2,49 % | $8,96 | $9,12 | $8,88 | 308,40K |
| 2026-08-11 | $8,85 | +1,26 % | $8,85 | $8,96 | $8,59 | 224,00K |
| 2026-08-10 | $8,74 | -0,46 % | $8,69 | $8,89 | $8,55 | 300,50K |
| 2026-08-07 | $8,78 | +1,97 % | $8,65 | $8,78 | $8,59 | 234,80K |
| 2026-08-06 | $8,61 | -1,60 % | $8,78 | $8,78 | $8,46 | 445,70K |
| 2026-08-05 | $8,75 | +0,86 % | $8,63 | $8,81 | $8,52 | 404,70K |
| 2026-08-04 | $8,68 | -0,86 % | $8,70 | $8,76 | $8,54 | 332,00K |
| 2026-08-03 | $8,75 | +1,63 % | $8,66 | $8,87 | $8,58 | 486,40K |
| 2026-07-31 | $8,61 | +1,65 % | $8,47 | $8,83 | $8,41 | 626,60K |
| 2026-07-30 | $8,47 | -2,98 % | $8,07 | $8,50 | $7,78 | 419,00K |
| 2026-07-29 | $8,73 | -3,54 % | $9,06 | $9,13 | $8,68 | 341,40K |
| 2026-07-28 | $9,05 | +0,44 % | $9,11 | $9,18 | $8,97 | 225,60K |
| 2026-07-27 | $9,01 | -2,07 % | $9,28 | $9,37 | $8,96 | 330,20K |
| 2026-07-24 | $9,20 | +0,11 % | $9,29 | $9,43 | $9,18 | 252,70K |
| 2026-07-23 | $9,19 | +0,66 % | $8,94 | $9,34 | $8,92 | 533,10K |
| 2026-07-22 | $9,13 | -0,76 % | $9,29 | $9,30 | $8,83 | 663,80K |
| 2026-07-21 | $9,20 | +7,23 % | $8,57 | $9,35 | $8,53 | 696,30K |
| 2026-07-20 | $8,58 | -3,16 % | $8,76 | $8,76 | $8,56 | 323,50K |
| 2026-07-17 | $8,86 | -1,23 % | $8,92 | $9,04 | $8,82 | 481,30K |
| 2026-07-16 | $8,97 | +1,13 % | $8,78 | $9,09 | $8,76 | 739,00K |
| 2026-07-15 | $8,87 | -0,67 % | $8,91 | $9,07 | $8,78 | 298,50K |
| 2026-07-14 | $8,93 | +2,41 % | $8,87 | $8,95 | $8,81 | 409,00K |
| 2026-07-13 | $8,72 | -3,11 % | $8,97 | $9,04 | $8,72 | 445,60K |
| 2026-07-10 | $9,00 | +0,67 % | $8,98 | $9,01 | $8,84 | 233,70K |
| 2026-07-09 | $8,94 | +4,32 % | $8,87 | $9,31 | $8,71 | 553,20K |
| 2026-07-08 | $8,57 | -0,58 % | $8,59 | $8,67 | $8,43 | 520,80K |
| 2026-07-07 | $8,62 | -1,03 % | $8,73 | $8,89 | $8,60 | 376,70K |
| 2026-07-06 | $8,71 | -2,68 % | $8,74 | $8,94 | $8,63 | 373,80K |
| 2026-07-02 | $8,95 | -0,56 % | $9,12 | $9,18 | $8,92 | 342,00K |
| 2026-07-01 | $9,00 | +1,47 % | $8,89 | $9,22 | $8,78 | 546,30K |
| 2026-06-30 | $8,87 | -5,24 % | $9,29 | $9,35 | $8,86 | 500,00K |
| 2026-06-29 | $9,36 | +0,86 % | $9,36 | $9,37 | $9,05 | 611,50K |
| 2026-06-26 | $9,28 | +5,69 % | $8,81 | $9,35 | $8,78 | 2,19M |
| 2026-06-25 | $8,78 | +0,92 % | $8,74 | $8,84 | $8,39 | 399,10K |
| 2026-06-24 | $8,70 | +0,23 % | $8,76 | $8,78 | $8,58 | 384,40K |
| 2026-06-23 | $8,68 | +3,70 % | $8,31 | $8,73 | $8,19 | 626,80K |
| 2026-06-22 | $8,37 | +3,33 % | $8,15 | $8,38 | $8,07 | 420,10K |
| 2026-06-18 | $8,10 | -2,64 % | $8,48 | $8,54 | $8,06 | 1,16M |
| 2026-06-17 | $8,32 | -3,82 % | $8,62 | $8,69 | $8,19 | 495,00K |
| 2026-06-16 | $8,65 | -2,92 % | $8,94 | $9,14 | $8,64 | 358,20K |
| 2026-06-15 | $8,91 | -1,00 % | $9,09 | $9,14 | $8,87 | 433,40K |
| 2026-06-12 | $9,00 | -0,11 % | $9,10 | $9,17 | $8,92 | 901,20K |
| 2026-06-11 | $9,01 | +4,04 % | $8,74 | $9,02 | $8,62 | 726,30K |
| 2026-06-10 | $8,66 | -1,48 % | $8,82 | $9,00 | $8,63 | 361,60K |
| 2026-06-09 | $8,79 | +3,17 % | $8,62 | $8,85 | $8,61 | 440,50K |
| 2026-06-08 | $8,52 | -1,05 % | $8,73 | $8,75 | $8,47 | 268,20K |
| 2026-06-05 | $8,61 | -2,60 % | $8,75 | $8,81 | $8,59 | 396,70K |
| 2026-06-04 | $8,84 | +1,73 % | $8,73 | $8,85 | $8,63 | 482,40K |
| 2026-06-03 | $8,69 | -2,25 % | $8,89 | $8,97 | $8,67 | 355,10K |
| 2026-06-02 | $8,89 | +1,72 % | $8,70 | $8,91 | $8,65 | 388,20K |
| 2026-06-01 | $8,74 | -2,56 % | $8,97 | $8,97 | $8,58 | 800,40K |
| 2026-05-29 | $8,97 | +0,79 % | $8,89 | $9,15 | $8,70 | 3,69M |
| 2026-05-28 | $8,90 | +2,42 % | $8,83 | $9,03 | $8,81 | 679,40K |
| 2026-05-27 | $8,69 | -0,34 % | $8,76 | $8,86 | $8,60 | 456,00K |
| 2026-05-26 | $8,72 | +1,57 % | $8,66 | $8,75 | $8,50 | 397,50K |