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% | - |