22,980$
-3,77%
Echtzeit-Aktienkurs Rexford Industrial Realty
Bid:
Ask:
Aktienkurse zur Rexford Industrial Realty Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.10.2024 | 23,70 | 23,88 | 23,70 | 23,88 | -0,08% | 7.900,00 |
| 11.10.2024 | 23,90 | 23,90 | 23,90 | 23,90 | -0,42% | 51.960,00 |
| 09.10.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,54% | 4.910,00 |
| 07.10.2024 | 24,13 | 24,13 | 24,13 | 24,13 | 0,54% | 3.700,00 |
| 04.10.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -1,03% | 405,00 |
| 01.10.2024 | 24,05 | 24,25 | 24,05 | 24,25 | 1,42% | 3.200,00 |
| 30.09.2024 | 23,86 | 23,91 | 23,86 | 23,91 | -0,38% | 9.600,00 |
| 27.09.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,46% | 5.000,00 |
| 26.09.2024 | 23,77 | 23,89 | 23,77 | 23,89 | 3,42% | 4.292,00 |
| 25.09.2024 | 23,29 | 23,29 | 23,10 | 23,10 | 0,39% | 295,00 |
| 24.09.2024 | 23,01 | 23,01 | 23,01 | 23,01 | 3,42% | 2.002,00 |
| 17.09.2024 | 22,25 | 22,25 | 22,25 | 22,25 | 0,23% | 1.500,00 |
| 09.09.2024 | 22,21 | 22,21 | 22,20 | 22,20 | -0,45% | 3.304,00 |
| 06.09.2024 | 22,30 | 22,30 | 22,30 | 22,30 | 0,27% | 65,00 |
| 05.09.2024 | 22,24 | 22,24 | 22,24 | 22,24 | 0,09% | 2.900,00 |
| 04.09.2024 | 22,22 | 22,22 | 22,22 | 22,22 | 0,00% | 300,00 |
| 03.09.2024 | 22,22 | 22,22 | 22,22 | 22,22 | -0,40% | 85,00 |
| 27.08.2024 | 22,45 | 22,45 | 22,31 | 22,31 | -0,51% | 3.500,00 |
| 26.08.2024 | 22,45 | 22,45 | 22,43 | 22,43 | -0,11% | 1.425,00 |
| 22.08.2024 | 22,45 | 22,45 | 22,45 | 22,45 | 0,00% | 2.100,00 |
| 21.08.2024 | 22,45 | 22,45 | 22,45 | 22,45 | 3,55% | 360,00 |
| 15.08.2024 | 21,68 | 21,68 | 21,68 | 21,68 | 1,28% | 81,00 |
| 07.08.2024 | 21,41 | 21,41 | 21,41 | 21,41 | -0,63% | 110,00 |
| 01.08.2024 | 21,54 | 21,54 | 21,54 | 21,54 | 0,72% | 1.199,00 |
| 31.07.2024 | 21,39 | 21,39 | 21,39 | 21,39 | -0,49% | 27,00 |
| 26.07.2024 | 21,49 | 21,49 | 21,49 | 21,49 | 2,43% | 1.895,00 |
| 02.07.2024 | 20,98 | 20,98 | 20,98 | 20,98 | -0,10% | 1.100,00 |
| 28.06.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,72% | 200,00 |
| 12.06.2024 | 21,07 | 21,07 | 20,85 | 20,85 | -1,97% | 4.400,00 |
| 10.06.2024 | 21,27 | 21,27 | 21,27 | 21,27 | 0,81% | 570,00 |
| 28.05.2024 | 21,10 | 21,10 | 21,10 | 21,10 | -0,24% | 987,00 |
| 22.05.2024 | 21,15 | 21,15 | 21,15 | 21,15 | 0,71% | 15.100,00 |
| 21.05.2024 | 21,10 | 21,10 | 21,00 | 21,00 | -1,13% | 1.450,00 |
| 20.05.2024 | 21,24 | 21,24 | 21,24 | 21,24 | 3,06% | 40,00 |
| 26.04.2024 | 20,61 | 20,61 | 20,61 | 20,61 | -0,91% | 4.000,00 |
| 23.04.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -1,98% | 4.200,00 |
| 11.04.2024 | 21,30 | 21,30 | 21,22 | 21,22 | -0,14% | 465,00 |
| 09.04.2024 | 21,30 | 21,30 | 21,15 | 21,25 | -0,47% | 4.240,00 |
| 08.04.2024 | 21,35 | 21,35 | 21,35 | 21,35 | -1,57% | 100,00 |
| 28.03.2024 | 21,69 | 21,69 | 21,69 | 21,69 | -0,37% | 140,00 |
| 22.03.2024 | 21,78 | 21,78 | 21,77 | 21,77 | 0,32% | 201,00 |
| 21.03.2024 | 21,81 | 22,00 | 21,68 | 21,70 | 0,61% | 539,00 |
| 20.03.2024 | 21,56 | 21,62 | 21,55 | 21,57 | 0,28% | 1.718,00 |
| 19.03.2024 | 21,34 | 21,54 | 21,34 | 21,51 | 0,76% | 59.810,00 |
| 18.03.2024 | 21,45 | 21,48 | 21,29 | 21,35 | -0,36% | 675,00 |
| 15.03.2024 | 21,42 | 21,54 | 21,40 | 21,43 | -0,66% | 1.115,00 |
| 14.03.2024 | 21,62 | 21,62 | 21,57 | 21,57 | -1,74% | 1.567,00 |
| 13.03.2024 | 21,85 | 21,95 | 21,81 | 21,95 | 0,09% | 1.030,00 |
| 12.03.2024 | 22,04 | 22,04 | 21,82 | 21,93 | 0,42% | 3.715,00 |
| 11.03.2024 | 21,93 | 21,94 | 21,80 | 21,84 | -0,87% | 1.760,00 |
| 08.03.2024 | 22,04 | 22,04 | 22,03 | 22,03 | 1,06% | 461,00 |
| 07.03.2024 | 21,70 | 21,83 | 21,70 | 21,80 | -0,68% | 709,00 |
| 06.03.2024 | 21,95 | 21,95 | 21,95 | 21,95 | 0,92% | 100,00 |
| 05.03.2024 | 21,99 | 21,99 | 21,63 | 21,75 | -0,40% | 1.074,00 |
| 04.03.2024 | 21,80 | 21,85 | 21,78 | 21,84 | 0,63% | 606,00 |
| 01.03.2024 | 21,67 | 21,70 | 21,67 | 21,70 | -0,46% | 1.317,00 |
| 29.02.2024 | 21,67 | 21,80 | 21,60 | 21,80 | -16,57% | 2.711,00 |
| 13.01.2022 | 26,12 | 26,13 | 26,12 | 26,13 | 0,04% | 201,00 |
| 12.01.2022 | 26,06 | 26,12 | 26,05 | 26,12 | 0,23% | 2.779,00 |
| 11.01.2022 | 26,04 | 26,08 | 26,04 | 26,06 | 0,23% | 1.222,00 |
| 10.01.2022 | 25,66 | 26,00 | 25,66 | 26,00 | 0,33% | 8.532,00 |
| 07.01.2022 | 26,04 | 26,04 | 25,87 | 25,91 | 0,13% | 2.500,00 |
| 06.01.2022 | 25,83 | 25,88 | 25,75 | 25,88 | 0,12% | 943,00 |
| 05.01.2022 | 26,18 | 26,18 | 25,78 | 25,85 | -0,73% | 3.266,00 |
| 04.01.2022 | 26,18 | 26,18 | 26,04 | 26,04 | -0,08% | 1.110,00 |
| 03.01.2022 | 26,06 | 26,11 | 26,06 | 26,06 | -0,46% | 2.751,00 |
| 31.12.2021 | 26,08 | 26,18 | 26,08 | 26,18 | -0,15% | 502,00 |
| 30.12.2021 | 26,22 | 26,22 | 26,22 | 26,22 | 0,27% | 145,00 |
| 29.12.2021 | 26,15 | 26,15 | 26,15 | 26,15 | 0,04% | 733,00 |
| 28.12.2021 | 25,97 | 26,15 | 25,97 | 26,14 | -0,04% | 1.518,00 |
| 27.12.2021 | 26,15 | 26,15 | 26,15 | 26,15 | 0,62% | 547,00 |
| 23.12.2021 | 26,10 | 26,14 | 25,95 | 25,99 | -0,04% | 2.136,00 |
| 22.12.2021 | 25,94 | 26,02 | 25,94 | 26,00 | 0,54% | 3.048,00 |
| 21.12.2021 | 25,75 | 25,86 | 25,72 | 25,86 | 0,43% | 16.078,00 |
| 20.12.2021 | 25,91 | 26,05 | 25,73 | 25,75 | -0,92% | 7.088,00 |
| 17.12.2021 | 26,25 | 26,25 | 25,99 | 25,99 | -0,42% | 7.687,00 |
| 16.12.2021 | 26,15 | 26,25 | 25,99 | 26,10 | 0,38% | 1.693,00 |
| 15.12.2021 | 26,04 | 26,17 | 25,93 | 26,00 | 0,15% | 10.247,00 |
| 14.12.2021 | 26,00 | 26,00 | 25,96 | 25,96 | -1,48% | 2.397,00 |
| 13.12.2021 | 26,16 | 26,35 | 26,16 | 26,35 | 0,73% | 2.353,00 |
| 10.12.2021 | 26,28 | 26,40 | 26,10 | 26,16 | -0,65% | 4.564,00 |
| 09.12.2021 | 26,21 | 26,33 | 26,21 | 26,33 | 0,53% | 2.070,00 |
| 08.12.2021 | 26,29 | 26,40 | 26,19 | 26,19 | -0,34% | 4.131,00 |
| 07.12.2021 | 26,32 | 26,39 | 26,28 | 26,28 | -0,08% | 2.366,00 |
| 06.12.2021 | 26,22 | 26,32 | 26,22 | 26,30 | 0,19% | 19.829,00 |
| 03.12.2021 | 26,18 | 26,25 | 26,12 | 26,25 | -0,11% | 3.512,00 |
| 02.12.2021 | 26,18 | 26,28 | 26,10 | 26,28 | 0,31% | 2.847,00 |
| 01.12.2021 | 26,32 | 26,42 | 26,05 | 26,20 | -0,46% | 19.852,00 |
| 30.11.2021 | 26,40 | 26,40 | 25,81 | 26,32 | -0,11% | 3.986,00 |
| 29.11.2021 | 26,31 | 26,47 | 26,21 | 26,35 | 0,19% | 2.711,00 |
| 26.11.2021 | 26,30 | 26,30 | 26,28 | 26,30 | -0,30% | 1.261,00 |
| 24.11.2021 | 26,44 | 26,46 | 26,32 | 26,38 | 0,76% | 2.364,00 |
| 23.11.2021 | 26,43 | 26,43 | 26,18 | 26,18 | -0,98% | 723,00 |
| 22.11.2021 | 26,45 | 26,45 | 26,42 | 26,44 | 0,30% | 526,00 |
| 19.11.2021 | 26,36 | 26,36 | 26,36 | 26,36 | 0,61% | 127,00 |
| 18.11.2021 | 26,41 | 26,41 | 26,20 | 26,20 | -0,23% | 1.762,00 |
| 17.11.2021 | 26,25 | 26,26 | 26,25 | 26,26 | -0,30% | 828,00 |
| 16.11.2021 | 26,58 | 26,58 | 26,30 | 26,34 | -0,60% | 20.655,00 |
| 15.11.2021 | 26,42 | 26,50 | 26,42 | 26,50 | -0,23% | 6.928,00 |
| 12.11.2021 | 26,73 | 26,73 | 26,56 | 26,56 | -0,71% | 872,00 |