30,270€
-2,13%
Echtzeit-Aktienkurs Rexford Industrial Realty Inc.
Bid:
Ask:
Aktienkurse zur Rexford Industrial Realty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 4,94% | - |
| 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% | - |
| 26.01.2026 | 33,40 | 33,40 | 33,00 | 33,00 | -1,20% | - |
| 23.01.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 22.01.2026 | 33,80 | 34,00 | 33,40 | 33,40 | -1,18% | - |
| 21.01.2026 | 33,60 | 34,20 | 33,60 | 33,80 | 0,60% | - |
| 20.01.2026 | 34,60 | 34,60 | 33,60 | 33,60 | -2,89% | - |
| 19.01.2026 | 34,80 | 34,80 | 34,60 | 34,60 | -1,70% | - |
| 16.01.2026 | 35,20 | 35,40 | 35,20 | 35,20 | 0,00% | - |
| 15.01.2026 | 35,00 | 35,60 | 35,00 | 35,20 | 0,57% | - |
| 14.01.2026 | 34,60 | 35,00 | 34,60 | 35,00 | 0,57% | - |
| 13.01.2026 | 34,00 | 34,80 | 34,00 | 34,80 | 1,75% | - |
| 12.01.2026 | 34,60 | 34,60 | 34,20 | 34,20 | -1,72% | - |
| 09.01.2026 | 34,40 | 35,00 | 34,40 | 34,80 | 0,58% | - |
| 08.01.2026 | 33,40 | 34,60 | 33,40 | 34,60 | 2,98% | - |
| 07.01.2026 | 33,00 | 33,80 | 33,00 | 33,60 | 1,82% | - |
| 06.01.2026 | 33,00 | 33,00 | 32,40 | 33,00 | -0,60% | - |
| 05.01.2026 | 33,20 | 33,40 | 33,00 | 33,20 | 0,00% | 178,00 |
| 02.01.2026 | 32,40 | 33,20 | 32,40 | 33,20 | 1,22% | - |
| 30.12.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 29.12.2025 | 33,00 | 33,40 | 32,80 | 32,80 | -2,38% | - |
| 23.12.2025 | 34,00 | 34,00 | 33,60 | 33,60 | -1,75% | - |
| 22.12.2025 | 35,00 | 35,00 | 34,20 | 34,20 | -2,29% | - |
| 19.12.2025 | 34,60 | 35,00 | 34,60 | 35,00 | 0,57% | - |
| 18.12.2025 | 34,80 | 35,00 | 34,80 | 34,80 | -0,57% | - |
| 17.12.2025 | 34,60 | 35,00 | 34,60 | 35,00 | 1,16% | - |
| 16.12.2025 | 34,60 | 35,00 | 34,60 | 34,60 | -0,57% | - |
| 15.12.2025 | 35,00 | 35,20 | 34,80 | 34,80 | -0,57% | - |
| 12.12.2025 | 35,40 | 35,60 | 35,00 | 35,00 | -0,57% | - |
| 11.12.2025 | 34,60 | 35,40 | 34,60 | 35,20 | 1,15% | - |
| 10.12.2025 | 33,80 | 34,80 | 33,80 | 34,80 | 2,35% | 15,00 |
| 09.12.2025 | 34,00 | 34,60 | 34,00 | 34,00 | -0,58% | 488,00 |
| 08.12.2025 | 34,60 | 34,60 | 34,20 | 34,20 | -1,72% | - |
| 05.12.2025 | 35,00 | 35,20 | 34,80 | 34,80 | -1,14% | - |
| 04.12.2025 | 35,60 | 35,60 | 35,20 | 35,20 | -1,12% | - |
| 03.12.2025 | 35,20 | 35,60 | 35,20 | 35,60 | 0,56% | - |
| 02.12.2025 | 35,40 | 35,60 | 35,40 | 35,40 | -0,56% | - |
| 01.12.2025 | 35,60 | 35,80 | 35,40 | 35,60 | 0,00% | - |
| 28.11.2025 | 35,80 | 36,00 | 35,60 | 35,60 | 0,00% | - |
| 27.11.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -1,11% | - |
| 26.11.2025 | 35,60 | 36,20 | 35,60 | 36,00 | 0,56% | - |