45,300€
0,22%
Echtzeit-Aktienkurs Rexford Industrial Realty Inc.
Bid:
Ask:
Aktienkurse zur Rexford Industrial Realty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2024 | 45,70 | 46,10 | 44,50 | 45,30 | 0,22% | - |
| 10.09.2024 | 44,80 | 45,20 | 44,80 | 45,20 | 0,89% | - |
| 09.09.2024 | 44,40 | 44,80 | 44,00 | 44,80 | 1,82% | - |
| 06.09.2024 | 44,80 | 44,80 | 44,00 | 44,00 | -1,35% | - |
| 05.09.2024 | 45,20 | 45,20 | 44,60 | 44,60 | -0,89% | - |
| 04.09.2024 | 45,60 | 45,60 | 44,80 | 45,00 | -0,44% | - |
| 03.09.2024 | 45,60 | 45,60 | 45,20 | 45,20 | -1,31% | - |
| 02.09.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 0,44% | - |
| 30.08.2024 | 44,80 | 45,60 | 44,80 | 45,60 | 2,24% | - |
| 29.08.2024 | 45,60 | 45,60 | 44,60 | 44,60 | -1,76% | - |
| 28.08.2024 | 46,20 | 46,20 | 45,40 | 45,40 | -1,73% | - |
| 27.08.2024 | 46,20 | 46,20 | 45,60 | 46,20 | 0,43% | - |
| 26.08.2024 | 46,40 | 46,40 | 46,00 | 46,00 | 0,00% | - |
| 23.08.2024 | 45,60 | 46,00 | 45,60 | 46,00 | 1,32% | - |
| 22.08.2024 | 45,40 | 46,40 | 45,40 | 45,40 | 0,00% | 25,00 |
| 21.08.2024 | 45,40 | 45,40 | 45,00 | 45,40 | 0,44% | - |
| 20.08.2024 | 45,40 | 45,40 | 45,20 | 45,20 | -0,44% | - |
| 19.08.2024 | 45,20 | 45,40 | 45,20 | 45,40 | 0,89% | - |
| 16.08.2024 | 45,40 | 45,40 | 44,80 | 45,00 | -0,88% | - |
| 15.08.2024 | 44,80 | 45,40 | 44,80 | 45,40 | 1,79% | - |
| 14.08.2024 | 44,80 | 44,80 | 44,40 | 44,60 | -0,45% | - |
| 13.08.2024 | 44,40 | 45,00 | 44,40 | 44,80 | 0,90% | - |
| 12.08.2024 | 45,00 | 45,00 | 44,00 | 44,40 | -0,89% | - |
| 09.08.2024 | 45,00 | 45,00 | 44,80 | 44,80 | -0,88% | - |
| 08.08.2024 | 44,00 | 45,20 | 44,00 | 45,20 | 2,26% | - |
| 07.08.2024 | 44,40 | 44,80 | 44,20 | 44,20 | 0,00% | - |
| 06.08.2024 | 43,20 | 44,60 | 43,20 | 44,20 | 3,27% | - |
| 05.08.2024 | 44,00 | 44,00 | 42,80 | 42,80 | -4,04% | - |
| 02.08.2024 | 45,80 | 45,80 | 44,20 | 44,60 | -3,46% | - |
| 01.08.2024 | 45,80 | 46,60 | 45,80 | 46,20 | 0,87% | - |
| 31.07.2024 | 45,20 | 46,20 | 45,20 | 45,80 | 0,44% | - |
| 30.07.2024 | 45,00 | 45,60 | 45,00 | 45,60 | 0,88% | - |
| 29.07.2024 | 44,80 | 45,20 | 44,60 | 45,20 | 1,35% | - |
| 26.07.2024 | 44,00 | 44,60 | 44,00 | 44,60 | 1,83% | - |
| 25.07.2024 | 44,80 | 45,00 | 43,80 | 43,80 | -1,35% | - |
| 24.07.2024 | 44,80 | 45,40 | 44,40 | 44,40 | -1,33% | - |
| 23.07.2024 | 45,00 | 46,00 | 45,00 | 45,00 | -0,44% | 45,00 |
| 22.07.2024 | 44,60 | 45,20 | 44,60 | 45,20 | 1,35% | - |
| 19.07.2024 | 44,40 | 45,20 | 44,40 | 44,60 | 0,45% | 80,00 |
| 18.07.2024 | 44,80 | 45,80 | 44,40 | 44,40 | -0,89% | - |
| 17.07.2024 | 45,00 | 46,60 | 44,60 | 44,80 | -0,44% | - |
| 16.07.2024 | 45,40 | 46,00 | 45,00 | 45,00 | -0,88% | - |
| 15.07.2024 | 45,00 | 45,40 | 44,80 | 45,40 | 1,34% | - |
| 12.07.2024 | 44,60 | 45,40 | 44,60 | 44,80 | 0,00% | - |
| 11.07.2024 | 42,60 | 44,80 | 42,60 | 44,80 | 5,16% | - |
| 10.07.2024 | 41,40 | 42,60 | 41,40 | 42,60 | 2,90% | - |
| 09.07.2024 | 42,60 | 42,60 | 41,20 | 41,40 | -0,96% | - |
| 08.07.2024 | 41,40 | 41,80 | 41,40 | 41,80 | 0,48% | - |
| 05.07.2024 | 41,60 | 41,60 | 41,00 | 41,60 | 0,00% | - |
| 04.07.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 0,00% | - |
| 03.07.2024 | 41,20 | 41,60 | 41,20 | 41,60 | 0,97% | - |
| 02.07.2024 | 41,00 | 41,40 | 41,00 | 41,20 | 0,49% | - |
| 01.07.2024 | 41,20 | 41,20 | 40,60 | 41,00 | 0,00% | - |
| 28.06.2024 | 40,60 | 41,00 | 40,60 | 41,00 | 0,00% | - |
| 27.06.2024 | 40,40 | 41,00 | 40,40 | 41,00 | 0,99% | - |
| 26.06.2024 | 41,00 | 41,00 | 40,60 | 40,60 | -0,98% | - |
| 25.06.2024 | 41,40 | 41,40 | 40,60 | 41,00 | -0,97% | - |
| 24.06.2024 | 41,00 | 42,00 | 41,00 | 41,40 | 0,98% | - |
| 21.06.2024 | 40,80 | 41,60 | 40,80 | 41,00 | 0,00% | 28,00 |
| 20.06.2024 | 40,80 | 41,00 | 40,40 | 41,00 | 0,49% | - |
| 19.06.2024 | 40,80 | 41,20 | 40,60 | 40,80 | 0,49% | 12,00 |
| 18.06.2024 | 41,60 | 41,60 | 40,60 | 40,60 | -2,40% | - |
| 17.06.2024 | 41,40 | 41,80 | 41,20 | 41,60 | 0,48% | - |
| 14.06.2024 | 41,40 | 41,80 | 41,40 | 41,40 | 0,00% | - |
| 13.06.2024 | 41,20 | 41,60 | 41,20 | 41,40 | 0,00% | - |
| 12.06.2024 | 41,20 | 42,00 | 41,20 | 41,40 | 0,49% | - |
| 11.06.2024 | 40,40 | 41,40 | 40,40 | 41,20 | 1,98% | - |
| 10.06.2024 | 40,60 | 40,60 | 39,80 | 40,40 | 0,00% | - |
| 07.06.2024 | 40,60 | 40,60 | 40,00 | 40,40 | 0,00% | - |
| 06.06.2024 | 40,20 | 40,40 | 39,80 | 40,40 | 0,50% | - |
| 05.06.2024 | 40,80 | 40,80 | 40,20 | 40,20 | -1,95% | - |
| 04.06.2024 | 40,80 | 41,20 | 40,40 | 41,00 | 1,49% | - |
| 03.06.2024 | 42,00 | 42,00 | 40,40 | 40,40 | -1,94% | 30,00 |
| 31.05.2024 | 40,80 | 41,20 | 40,80 | 41,20 | 0,98% | - |
| 30.05.2024 | 40,20 | 41,00 | 40,20 | 40,80 | 0,49% | - |
| 29.05.2024 | 40,00 | 40,60 | 39,80 | 40,60 | 1,50% | - |
| 28.05.2024 | 40,60 | 40,60 | 40,00 | 40,00 | 0,00% | - |
| 27.05.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 0,50% | - |
| 24.05.2024 | 40,20 | 40,20 | 39,80 | 39,80 | -1,49% | - |
| 23.05.2024 | 41,60 | 41,80 | 40,40 | 40,40 | -2,88% | 70,00 |
| 22.05.2024 | 42,20 | 42,20 | 41,60 | 41,60 | -0,48% | - |
| 21.05.2024 | 42,20 | 42,20 | 41,60 | 41,80 | -1,42% | - |
| 20.05.2024 | 42,40 | 43,60 | 42,40 | 42,40 | 0,95% | 23,00 |
| 17.05.2024 | 42,20 | 42,20 | 41,80 | 42,00 | -0,47% | - |
| 16.05.2024 | 42,00 | 42,40 | 41,60 | 42,20 | 0,96% | - |
| 15.05.2024 | 41,60 | 42,20 | 41,60 | 41,80 | 0,97% | - |
| 14.05.2024 | 41,40 | 41,40 | 41,20 | 41,40 | 0,98% | - |
| 13.05.2024 | 41,60 | 41,60 | 40,60 | 41,00 | -0,97% | - |
| 10.05.2024 | 41,40 | 42,60 | 41,20 | 41,40 | -0,48% | 17,00 |
| 09.05.2024 | 41,60 | 41,80 | 41,20 | 41,60 | 0,97% | - |
| 08.05.2024 | 41,80 | 41,80 | 40,80 | 41,20 | -0,96% | - |
| 07.05.2024 | 41,00 | 41,60 | 41,00 | 41,60 | 2,46% | - |
| 06.05.2024 | 41,00 | 41,00 | 40,40 | 40,60 | -0,49% | - |
| 03.05.2024 | 40,20 | 41,00 | 40,20 | 40,80 | 2,00% | - |
| 02.05.2024 | 39,40 | 40,00 | 39,20 | 40,00 | 0,50% | 50,00 |
| 30.04.2024 | 40,20 | 40,20 | 39,60 | 39,80 | -0,50% | - |
| 29.04.2024 | 40,00 | 40,20 | 40,00 | 40,00 | 0,50% | - |
| 26.04.2024 | 39,80 | 40,00 | 39,80 | 39,80 | 0,51% | - |
| 25.04.2024 | 39,40 | 39,60 | 39,00 | 39,60 | 0,51% | - |
| 24.04.2024 | 40,60 | 40,60 | 39,40 | 39,40 | -2,48% | - |