44,500€
-1,33%
Echtzeit-Aktienkurs Rexford Industrial Realty
Bid:
Ask:
Aktienkurse zur Rexford Industrial Realty Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 45,20 | 45,60 | 44,30 | 44,50 | -1,33% | - |
| 05.09.2024 | 45,50 | 45,90 | 45,00 | 45,10 | -1,10% | - |
| 04.09.2024 | 46,10 | 46,40 | 45,30 | 45,60 | -0,87% | - |
| 03.09.2024 | 46,10 | 46,10 | 45,40 | 46,00 | -0,22% | - |
| 02.09.2024 | 46,10 | 46,10 | 45,90 | 46,10 | 0,22% | - |
| 30.08.2024 | 45,30 | 46,50 | 45,30 | 46,00 | 1,55% | - |
| 29.08.2024 | 45,80 | 46,50 | 44,90 | 45,30 | -1,52% | - |
| 28.08.2024 | 46,80 | 47,10 | 45,80 | 46,00 | -1,71% | - |
| 27.08.2024 | 46,60 | 46,80 | 46,20 | 46,80 | 0,43% | - |
| 26.08.2024 | 46,50 | 47,20 | 46,50 | 46,60 | 0,43% | - |
| 23.08.2024 | 45,80 | 46,70 | 45,80 | 46,40 | 1,09% | - |
| 22.08.2024 | 45,80 | 46,20 | 45,80 | 45,90 | 0,22% | - |
| 21.08.2024 | 45,80 | 46,10 | 45,50 | 45,80 | 0,00% | - |
| 20.08.2024 | 46,00 | 46,20 | 45,70 | 45,80 | -0,43% | - |
| 19.08.2024 | 45,60 | 46,10 | 45,40 | 46,00 | 0,88% | - |
| 16.08.2024 | 45,90 | 46,00 | 45,30 | 45,60 | -0,44% | - |
| 15.08.2024 | 45,20 | 46,10 | 45,00 | 45,80 | 1,33% | - |
| 14.08.2024 | 45,40 | 45,50 | 44,90 | 45,20 | -0,66% | - |
| 13.08.2024 | 44,90 | 45,70 | 44,90 | 45,50 | 1,34% | - |
| 12.08.2024 | 45,50 | 45,70 | 44,50 | 44,90 | -1,32% | 30,00 |
| 09.08.2024 | 45,80 | 45,90 | 45,20 | 45,50 | -0,44% | - |
| 08.08.2024 | 44,70 | 45,80 | 44,40 | 45,70 | 2,24% | - |
| 07.08.2024 | 45,10 | 45,40 | 44,70 | 44,70 | -0,67% | - |
| 06.08.2024 | 43,30 | 45,40 | 43,30 | 45,00 | 3,93% | - |
| 05.08.2024 | 45,00 | 45,00 | 43,10 | 43,30 | -3,78% | 180,00 |
| 02.08.2024 | 46,80 | 46,80 | 44,70 | 45,00 | -3,85% | - |
| 01.08.2024 | 46,40 | 47,30 | 46,20 | 46,80 | 1,30% | - |
| 31.07.2024 | 45,80 | 47,10 | 45,50 | 46,20 | 0,87% | - |
| 30.07.2024 | 45,60 | 46,20 | 45,60 | 45,80 | 0,44% | - |
| 29.07.2024 | 45,20 | 46,00 | 45,00 | 45,60 | 0,66% | - |
| 26.07.2024 | 44,50 | 45,40 | 44,40 | 45,30 | 2,03% | - |
| 25.07.2024 | 44,80 | 45,70 | 44,30 | 44,40 | -0,89% | - |
| 24.07.2024 | 45,60 | 46,00 | 44,70 | 44,80 | -1,75% | - |
| 23.07.2024 | 45,70 | 46,10 | 45,40 | 45,60 | -0,44% | - |
| 22.07.2024 | 45,20 | 46,00 | 45,00 | 45,80 | 1,33% | - |
| 19.07.2024 | 45,00 | 45,40 | 44,60 | 45,20 | 0,44% | - |
| 18.07.2024 | 45,40 | 47,00 | 44,70 | 45,00 | -1,32% | - |
| 17.07.2024 | 45,60 | 47,20 | 44,60 | 45,60 | 0,00% | - |
| 16.07.2024 | 46,00 | 46,60 | 45,50 | 45,60 | -0,44% | - |
| 15.07.2024 | 45,20 | 46,20 | 45,20 | 45,80 | 1,33% | - |
| 12.07.2024 | 45,20 | 46,10 | 45,10 | 45,20 | -0,44% | 31,00 |
| 11.07.2024 | 43,30 | 45,40 | 42,60 | 45,40 | 4,85% | - |
| 10.07.2024 | 41,90 | 43,30 | 41,60 | 43,30 | 3,34% | 25,00 |
| 09.07.2024 | 42,20 | 43,10 | 41,50 | 41,90 | -0,95% | - |
| 08.07.2024 | 42,00 | 42,50 | 41,90 | 42,30 | 0,48% | - |
| 05.07.2024 | 41,70 | 42,10 | 41,40 | 42,10 | 0,96% | - |
| 04.07.2024 | 41,90 | 41,90 | 41,70 | 41,70 | -1,42% | - |
| 03.07.2024 | 41,70 | 42,30 | 41,60 | 42,30 | 1,44% | - |
| 02.07.2024 | 41,30 | 42,30 | 41,00 | 41,70 | 0,48% | - |
| 01.07.2024 | 41,50 | 41,70 | 41,00 | 41,50 | 0,00% | - |
| 28.06.2024 | 41,60 | 41,70 | 41,00 | 41,50 | 0,24% | - |
| 27.06.2024 | 41,10 | 41,50 | 40,70 | 41,40 | 0,73% | - |
| 26.06.2024 | 41,50 | 41,90 | 40,90 | 41,10 | -0,96% | - |
| 25.06.2024 | 41,80 | 42,40 | 41,10 | 41,50 | -0,72% | - |
| 24.06.2024 | 41,70 | 42,70 | 41,40 | 41,80 | 0,24% | 92,00 |
| 21.06.2024 | 41,30 | 41,70 | 41,30 | 41,70 | 0,48% | - |
| 20.06.2024 | 40,90 | 41,50 | 40,90 | 41,50 | 1,47% | - |
| 19.06.2024 | 41,10 | 41,10 | 40,80 | 40,90 | 0,00% | - |
| 18.06.2024 | 42,50 | 42,50 | 40,90 | 40,90 | -2,62% | - |
| 17.06.2024 | 41,90 | 42,40 | 41,30 | 42,00 | 0,24% | - |
| 14.06.2024 | 42,00 | 42,40 | 41,70 | 41,90 | 0,00% | - |
| 13.06.2024 | 41,90 | 42,20 | 41,40 | 41,90 | 0,48% | - |
| 12.06.2024 | 41,60 | 42,70 | 41,50 | 41,70 | 0,00% | - |
| 11.06.2024 | 41,20 | 41,90 | 40,90 | 41,70 | 1,71% | - |
| 10.06.2024 | 40,90 | 41,30 | 40,30 | 41,00 | -0,49% | - |
| 07.06.2024 | 41,10 | 41,20 | 40,40 | 41,20 | 0,49% | - |
| 06.06.2024 | 40,70 | 41,10 | 40,40 | 41,00 | 0,74% | - |
| 05.06.2024 | 41,30 | 41,60 | 40,60 | 40,70 | -1,45% | - |
| 04.06.2024 | 40,90 | 41,70 | 40,80 | 41,30 | 0,49% | - |
| 03.06.2024 | 41,70 | 42,50 | 40,70 | 41,10 | -1,91% | - |
| 31.05.2024 | 41,30 | 41,90 | 41,10 | 41,90 | 1,45% | - |
| 30.05.2024 | 41,10 | 41,50 | 40,60 | 41,30 | 0,49% | - |
| 29.05.2024 | 40,20 | 41,10 | 39,70 | 41,10 | 1,99% | - |
| 28.05.2024 | 40,50 | 41,00 | 40,10 | 40,30 | -0,49% | - |
| 27.05.2024 | 40,30 | 40,60 | 40,10 | 40,50 | 0,50% | 25,00 |
| 24.05.2024 | 40,70 | 40,90 | 40,30 | 40,30 | -1,47% | - |
| 23.05.2024 | 42,10 | 42,20 | 40,70 | 40,90 | -2,85% | 16,00 |
| 22.05.2024 | 42,20 | 42,70 | 41,90 | 42,10 | 0,00% | - |
| 21.05.2024 | 42,50 | 42,80 | 42,00 | 42,10 | -1,17% | 12,00 |
| 20.05.2024 | 42,70 | 43,60 | 42,40 | 42,60 | 0,00% | 534,00 |
| 17.05.2024 | 42,90 | 42,90 | 42,20 | 42,60 | 0,24% | - |
| 16.05.2024 | 42,10 | 42,90 | 42,10 | 42,50 | 0,47% | - |
| 15.05.2024 | 42,30 | 42,80 | 41,90 | 42,30 | 0,95% | - |
| 14.05.2024 | 41,50 | 42,10 | 41,40 | 41,90 | 0,96% | - |
| 13.05.2024 | 41,90 | 42,10 | 41,20 | 41,50 | -0,95% | - |
| 10.05.2024 | 42,10 | 42,40 | 41,70 | 41,90 | -0,48% | 800,00 |
| 09.05.2024 | 41,80 | 42,30 | 41,60 | 42,10 | 0,72% | - |
| 08.05.2024 | 42,00 | 42,10 | 41,10 | 41,80 | -0,48% | - |
| 07.05.2024 | 41,20 | 42,10 | 41,10 | 42,00 | 1,94% | - |
| 06.05.2024 | 41,20 | 41,70 | 40,90 | 41,20 | -0,24% | 24,00 |
| 03.05.2024 | 40,60 | 41,80 | 40,60 | 41,30 | 1,98% | - |
| 02.05.2024 | 40,20 | 40,70 | 39,50 | 40,50 | 0,75% | 75,00 |
| 30.04.2024 | 40,40 | 40,90 | 39,90 | 40,20 | -0,74% | 200,00 |
| 29.04.2024 | 40,30 | 41,00 | 40,30 | 40,50 | -0,49% | - |
| 26.04.2024 | 40,10 | 40,70 | 39,90 | 40,70 | 1,50% | - |
| 25.04.2024 | 40,00 | 40,20 | 39,30 | 40,10 | 0,50% | - |
| 24.04.2024 | 40,90 | 41,00 | 39,70 | 39,90 | -2,44% | - |
| 23.04.2024 | 40,30 | 41,40 | 40,20 | 40,90 | 1,24% | - |
| 22.04.2024 | 40,10 | 40,60 | 39,70 | 40,40 | 0,75% | - |
| 19.04.2024 | 40,90 | 40,90 | 39,60 | 40,10 | -1,23% | - |