28,870€
2,27%
Echtzeit-Aktienkurs Rexford Industrial Realty Inc.
Bid:
Ask:
Aktienkurse zur Rexford Industrial Realty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 28,33 | 29,06 | 28,04 | 29,02 | 2,78% | - |
| 17.06.2026 | 29,27 | 29,31 | 28,23 | 28,23 | -4,47% | 185,00 |
| 16.06.2026 | 29,80 | 29,83 | 29,55 | 29,55 | -1,76% | - |
| 15.06.2026 | 30,23 | 30,36 | 30,08 | 30,08 | -0,43% | - |
| 12.06.2026 | 29,76 | 30,28 | 29,76 | 30,21 | 0,83% | - |
| 11.06.2026 | 29,79 | 30,21 | 29,79 | 29,96 | -0,33% | - |
| 10.06.2026 | 29,90 | 30,32 | 29,90 | 30,06 | -0,73% | - |
| 09.06.2026 | 29,16 | 30,38 | 29,16 | 30,28 | 2,78% | - |
| 08.06.2026 | 29,20 | 29,46 | 29,16 | 29,46 | -0,24% | - |
| 05.06.2026 | 29,18 | 29,63 | 29,18 | 29,53 | 1,93% | - |
| 04.06.2026 | 29,01 | 29,57 | 28,97 | 28,97 | -1,33% | - |
| 03.06.2026 | 28,99 | 29,36 | 28,99 | 29,36 | 0,27% | - |
| 02.06.2026 | 29,43 | 29,74 | 29,28 | 29,28 | -1,81% | - |
| 01.06.2026 | 30,17 | 30,23 | 29,81 | 29,82 | -1,94% | - |
| 29.05.2026 | 30,65 | 30,65 | 30,41 | 30,41 | -1,62% | - |
| 28.05.2026 | 31,04 | 31,05 | 30,91 | 30,91 | -0,90% | - |
| 27.05.2026 | 31,17 | 31,36 | 31,17 | 31,19 | -0,80% | - |
| 26.05.2026 | 31,00 | 31,44 | 31,00 | 31,44 | 1,19% | - |
| 25.05.2026 | 31,02 | 31,07 | 31,02 | 31,07 | -0,13% | - |
| 22.05.2026 | 30,82 | 31,22 | 30,82 | 31,11 | 0,19% | - |
| 21.05.2026 | 30,66 | 31,05 | 30,66 | 31,05 | 0,55% | - |
| 20.05.2026 | 29,87 | 30,88 | 29,87 | 30,88 | 2,42% | - |
| 19.05.2026 | 29,94 | 30,27 | 29,94 | 30,15 | -0,17% | - |
| 18.05.2026 | 29,51 | 30,20 | 29,51 | 30,20 | 1,00% | - |
| 15.05.2026 | 30,01 | 30,01 | 29,81 | 29,90 | -1,61% | - |
| 14.05.2026 | 30,19 | 30,65 | 30,19 | 30,39 | 0,16% | - |
| 13.05.2026 | 29,92 | 30,36 | 29,91 | 30,34 | -0,07% | 50,00 |
| 12.05.2026 | 30,19 | 30,57 | 30,19 | 30,36 | -0,16% | - |
| 11.05.2026 | 30,49 | 30,76 | 30,41 | 30,41 | -1,11% | - |
| 08.05.2026 | 30,49 | 30,84 | 30,49 | 30,75 | 0,13% | - |
| 07.05.2026 | 30,57 | 30,89 | 30,57 | 30,71 | -0,52% | - |
| 06.05.2026 | 30,06 | 30,99 | 30,06 | 30,87 | 1,88% | - |
| 05.05.2026 | 29,83 | 30,30 | 29,83 | 30,30 | 0,90% | - |
| 04.05.2026 | 30,01 | 30,18 | 29,97 | 30,03 | -1,89% | - |
| 30.04.2026 | 29,94 | 30,61 | 29,94 | 30,61 | 0,89% | - |
| 29.04.2026 | 30,40 | 30,40 | 30,12 | 30,34 | -0,72% | - |
| 28.04.2026 | 30,45 | 30,87 | 30,45 | 30,56 | -0,49% | - |
| 27.04.2026 | 29,86 | 30,84 | 29,86 | 30,71 | 1,29% | 330,00 |
| 24.04.2026 | 30,76 | 30,95 | 29,88 | 30,32 | -1,97% | - |
| 23.04.2026 | 30,51 | 31,08 | 30,51 | 30,93 | 0,32% | - |
| 22.04.2026 | 31,07 | 31,34 | 30,83 | 30,83 | -1,72% | - |
| 21.04.2026 | 31,55 | 31,71 | 31,15 | 31,37 | -1,17% | - |
| 20.04.2026 | 30,96 | 31,74 | 30,96 | 31,74 | 1,12% | - |
| 17.04.2026 | 30,27 | 31,41 | 30,27 | 31,39 | 3,36% | - |
| 16.04.2026 | 29,98 | 30,66 | 29,98 | 30,37 | 0,80% | 80,00 |
| 15.04.2026 | 29,62 | 30,13 | 29,62 | 30,13 | 1,14% | - |
| 14.04.2026 | 29,15 | 29,86 | 29,15 | 29,79 | 1,57% | - |
| 13.04.2026 | 28,60 | 29,33 | 28,60 | 29,33 | 1,98% | - |
| 10.04.2026 | 29,00 | 29,05 | 28,76 | 28,76 | -1,41% | - |
| 09.04.2026 | 29,07 | 29,38 | 28,84 | 29,17 | -0,14% | - |
| 08.04.2026 | 28,93 | 29,21 | 28,76 | 29,21 | 2,64% | - |
| 07.04.2026 | 28,05 | 28,46 | 28,00 | 28,46 | -0,49% | - |
| 02.04.2026 | 28,00 | 28,60 | 28,00 | 28,60 | 0,70% | 140,00 |
| 01.04.2026 | 28,20 | 28,40 | 28,00 | 28,40 | 0,71% | - |
| 31.03.2026 | 28,20 | 28,40 | 27,80 | 28,20 | -0,70% | - |
| 30.03.2026 | 28,20 | 28,80 | 28,20 | 28,40 | 1,43% | - |
| 27.03.2026 | 29,00 | 29,00 | 28,00 | 28,00 | -2,78% | - |
| 26.03.2026 | 28,80 | 29,00 | 28,80 | 28,80 | 0,00% | - |
| 25.03.2026 | 29,40 | 29,40 | 28,80 | 28,80 | -1,37% | - |
| 24.03.2026 | 29,80 | 29,80 | 29,20 | 29,20 | -1,35% | - |
| 23.03.2026 | 29,00 | 30,00 | 29,00 | 29,60 | 1,37% | - |
| 20.03.2026 | 29,60 | 29,60 | 29,20 | 29,20 | -1,35% | - |
| 19.03.2026 | 30,00 | 30,00 | 29,60 | 29,60 | -0,67% | - |
| 18.03.2026 | 30,20 | 30,20 | 29,80 | 29,80 | -1,32% | - |
| 17.03.2026 | 30,00 | 30,60 | 30,00 | 30,20 | 0,67% | - |
| 16.03.2026 | 30,20 | 30,60 | 30,00 | 30,00 | 0,00% | - |
| 13.03.2026 | 30,00 | 30,20 | 30,00 | 30,00 | 0,00% | - |
| 12.03.2026 | 30,20 | 30,20 | 30,00 | 30,00 | -0,66% | - |
| 11.03.2026 | 30,60 | 30,60 | 30,00 | 30,20 | -1,31% | - |
| 10.03.2026 | 30,80 | 30,80 | 30,40 | 30,60 | 0,00% | - |
| 09.03.2026 | 30,40 | 30,60 | 30,20 | 30,60 | -1,29% | - |
| 06.03.2026 | 31,60 | 31,60 | 30,60 | 31,00 | -2,52% | - |
| 05.03.2026 | 31,80 | 31,80 | 31,60 | 31,80 | 0,00% | - |
| 04.03.2026 | 31,60 | 31,80 | 31,40 | 31,80 | 0,00% | - |
| 03.03.2026 | 31,60 | 32,00 | 31,60 | 31,80 | -1,24% | - |
| 02.03.2026 | 31,40 | 32,20 | 31,40 | 32,20 | 1,90% | - |
| 27.02.2026 | 31,80 | 32,00 | 31,60 | 31,60 | -1,25% | - |
| 26.02.2026 | 31,40 | 32,00 | 31,40 | 32,00 | 1,27% | - |
| 25.02.2026 | 31,20 | 31,60 | 31,20 | 31,60 | 0,64% | - |
| 24.02.2026 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 23.02.2026 | 31,60 | 31,80 | 31,60 | 31,60 | -0,63% | - |
| 20.02.2026 | 31,40 | 31,80 | 31,40 | 31,80 | 1,27% | - |
| 19.02.2026 | 31,40 | 31,40 | 31,20 | 31,40 | -0,63% | - |
| 18.02.2026 | 31,60 | 31,60 | 31,20 | 31,60 | 0,00% | - |
| 17.02.2026 | 31,20 | 31,60 | 31,20 | 31,60 | 1,28% | - |
| 16.02.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | - |
| 13.02.2026 | 30,80 | 31,40 | 30,80 | 31,40 | 1,29% | - |
| 12.02.2026 | 31,80 | 31,80 | 30,80 | 31,00 | -1,27% | - |
| 11.02.2026 | 32,20 | 32,40 | 31,40 | 31,40 | -1,88% | - |
| 10.02.2026 | 32,00 | 32,20 | 32,00 | 32,00 | -0,62% | - |
| 09.02.2026 | 32,60 | 32,60 | 32,00 | 32,20 | -1,83% | - |
| 06.02.2026 | 32,60 | 33,00 | 32,60 | 32,80 | -0,61% | - |
| 05.02.2026 | 34,80 | 34,80 | 33,00 | 33,00 | -5,71% | - |
| 04.02.2026 | 34,20 | 35,00 | 34,20 | 35,00 | 2,34% | - |
| 03.02.2026 | 33,80 | 34,20 | 33,80 | 34,20 | 0,59% | - |
| 02.02.2026 | 33,80 | 34,40 | 33,80 | 34,00 | 0,00% | - |
| 30.01.2026 | 33,20 | 34,00 | 33,20 | 34,00 | 2,72% | - |
| 29.01.2026 | 32,40 | 33,30 | 32,20 | 33,10 | 2,16% | - |
| 28.01.2026 | 32,60 | 33,00 | 32,40 | 32,40 | -1,22% | - |
| 27.01.2026 | 33,00 | 33,00 | 32,60 | 32,80 | -0,61% | - |