31,600€
1,61%
Echtzeit-Aktienkurs Rexford Industrial Realty Inc.
Bid:
Ask:
Aktienkurse zur Rexford Industrial Realty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 31,00 | 31,90 | 31,00 | 31,70 | 1,93% | - |
| 05.06.2025 | 31,20 | 31,50 | 30,70 | 31,10 | -1,27% | - |
| 04.06.2025 | 31,40 | 31,50 | 31,10 | 31,50 | 0,64% | - |
| 03.06.2025 | 30,80 | 31,50 | 30,60 | 31,30 | 1,29% | - |
| 02.06.2025 | 31,00 | 31,10 | 30,30 | 30,90 | -0,64% | 376,00 |
| 30.05.2025 | 31,00 | 31,20 | 30,60 | 31,10 | 0,00% | - |
| 29.05.2025 | 31,80 | 32,50 | 30,70 | 31,10 | -1,89% | - |
| 28.05.2025 | 31,20 | 31,90 | 31,10 | 31,70 | 1,28% | - |
| 27.05.2025 | 30,70 | 31,30 | 30,70 | 31,30 | 1,62% | - |
| 26.05.2025 | 30,50 | 30,80 | 30,40 | 30,80 | 0,98% | 60,00 |
| 23.05.2025 | 30,70 | 30,70 | 30,00 | 30,50 | -0,65% | - |
| 22.05.2025 | 30,00 | 30,70 | 29,90 | 30,70 | 1,99% | - |
| 21.05.2025 | 31,20 | 31,20 | 29,90 | 30,10 | -3,22% | - |
| 20.05.2025 | 31,60 | 31,60 | 31,10 | 31,10 | -1,89% | 141,00 |
| 19.05.2025 | 32,00 | 32,00 | 31,20 | 31,70 | -1,25% | - |
| 16.05.2025 | 31,70 | 32,10 | 31,50 | 32,10 | 1,26% | 130,00 |
| 15.05.2025 | 31,40 | 31,70 | 31,10 | 31,70 | 0,63% | - |
| 14.05.2025 | 31,70 | 32,10 | 31,10 | 31,50 | -0,63% | - |
| 13.05.2025 | 32,30 | 32,30 | 31,50 | 31,70 | -2,46% | - |
| 12.05.2025 | 30,60 | 32,90 | 30,60 | 32,50 | 6,56% | 64,00 |
| 09.05.2025 | 30,20 | 30,70 | 30,00 | 30,50 | 1,33% | - |
| 08.05.2025 | 30,00 | 30,50 | 29,50 | 30,10 | 0,67% | - |
| 07.05.2025 | 29,80 | 30,30 | 29,60 | 29,90 | 0,67% | - |
| 06.05.2025 | 30,20 | 30,30 | 29,50 | 29,70 | -1,98% | - |
| 05.05.2025 | 30,30 | 30,50 | 29,90 | 30,30 | -0,66% | - |
| 02.05.2025 | 29,40 | 30,50 | 28,60 | 30,50 | 4,81% | - |
| 30.04.2025 | 29,30 | 29,90 | 28,50 | 29,10 | -1,02% | 15,00 |
| 29.04.2025 | 29,40 | 29,80 | 28,80 | 29,40 | 0,34% | 290,00 |
| 28.04.2025 | 29,20 | 29,90 | 28,90 | 29,30 | 0,69% | 35,00 |
| 25.04.2025 | 29,60 | 30,50 | 28,90 | 29,10 | -2,02% | 130,00 |
| 24.04.2025 | 29,20 | 29,70 | 28,80 | 29,70 | 2,06% | 16,00 |
| 23.04.2025 | 28,30 | 29,70 | 28,30 | 29,10 | 2,83% | - |
| 22.04.2025 | 27,60 | 28,30 | 27,60 | 28,30 | -1,39% | 200,00 |
| 17.04.2025 | 29,80 | 30,00 | 28,50 | 28,70 | 0,00% | 35,00 |
| 16.04.2025 | 28,80 | 29,10 | 28,40 | 28,70 | -0,69% | - |
| 15.04.2025 | 30,40 | 30,40 | 28,70 | 28,90 | 0,00% | - |
| 14.04.2025 | 28,80 | 29,40 | 28,50 | 28,90 | 0,70% | 300,00 |
| 11.04.2025 | 28,30 | 28,70 | 27,30 | 28,70 | 1,06% | 20,00 |
| 10.04.2025 | 31,10 | 31,10 | 28,10 | 28,40 | -8,68% | - |
| 09.04.2025 | 28,10 | 31,30 | 26,90 | 31,10 | 8,36% | 175,00 |
| 08.04.2025 | 30,90 | 31,60 | 28,30 | 28,70 | -6,21% | 440,00 |
| 07.04.2025 | 31,70 | 31,70 | 29,50 | 30,60 | -3,47% | - |
| 04.04.2025 | 32,10 | 32,60 | 30,90 | 31,70 | -2,46% | 124,00 |
| 03.04.2025 | 36,30 | 36,30 | 32,50 | 32,50 | -10,47% | 13,00 |
| 02.04.2025 | 36,20 | 36,40 | 35,90 | 36,30 | 0,00% | - |
| 01.04.2025 | 36,10 | 36,60 | 35,70 | 36,30 | 0,28% | - |
| 31.03.2025 | 36,00 | 36,50 | 35,80 | 36,20 | -0,55% | - |
| 28.03.2025 | 37,00 | 37,40 | 36,10 | 36,40 | -1,36% | - |
| 27.03.2025 | 37,10 | 37,50 | 36,80 | 36,90 | -0,81% | - |
| 26.03.2025 | 36,70 | 37,30 | 36,60 | 37,20 | 1,36% | - |
| 25.03.2025 | 37,10 | 37,50 | 36,10 | 36,70 | -1,34% | - |
| 24.03.2025 | 35,90 | 37,50 | 35,90 | 37,20 | 3,05% | - |
| 21.03.2025 | 37,20 | 37,30 | 35,90 | 36,10 | -2,96% | - |
| 20.03.2025 | 37,50 | 38,20 | 37,10 | 37,20 | -0,80% | - |
| 19.03.2025 | 37,10 | 37,90 | 37,00 | 37,50 | 1,08% | - |
| 18.03.2025 | 36,90 | 37,70 | 36,50 | 37,10 | 0,27% | - |
| 17.03.2025 | 36,70 | 37,30 | 36,30 | 37,00 | 0,82% | - |
| 14.03.2025 | 35,70 | 36,90 | 35,50 | 36,70 | 2,80% | - |
| 13.03.2025 | 35,90 | 36,70 | 35,30 | 35,70 | -0,56% | - |
| 12.03.2025 | 36,30 | 36,80 | 35,70 | 35,90 | -1,10% | - |
| 11.03.2025 | 36,60 | 36,80 | 35,70 | 36,30 | -0,55% | - |
| 10.03.2025 | 37,30 | 37,90 | 36,50 | 36,50 | -2,14% | - |
| 07.03.2025 | 37,80 | 38,00 | 36,90 | 37,30 | -1,58% | - |
| 06.03.2025 | 38,30 | 38,30 | 37,20 | 37,90 | -1,56% | - |
| 05.03.2025 | 38,40 | 38,50 | 37,30 | 38,50 | 1,05% | - |
| 04.03.2025 | 39,20 | 39,40 | 38,10 | 38,10 | -3,05% | - |
| 03.03.2025 | 39,90 | 39,90 | 39,10 | 39,30 | -1,50% | - |
| 28.02.2025 | 39,30 | 39,90 | 39,20 | 39,90 | 1,53% | 10,00 |
| 27.02.2025 | 38,70 | 39,50 | 38,50 | 39,30 | 2,08% | - |
| 26.02.2025 | 38,70 | 38,90 | 38,30 | 38,50 | 0,00% | - |
| 25.02.2025 | 38,50 | 39,00 | 38,30 | 38,50 | 0,00% | - |
| 24.02.2025 | 38,70 | 38,90 | 38,30 | 38,50 | -0,52% | 65,00 |
| 21.02.2025 | 38,90 | 39,30 | 38,30 | 38,70 | -0,51% | 25,00 |
| 20.02.2025 | 39,30 | 39,30 | 38,70 | 38,90 | -1,02% | 50,00 |
| 19.02.2025 | 39,20 | 39,60 | 38,90 | 39,30 | 0,00% | - |
| 18.02.2025 | 38,20 | 39,40 | 38,10 | 39,30 | 2,88% | - |
| 17.02.2025 | 38,50 | 38,60 | 38,00 | 38,20 | -0,78% | - |
| 14.02.2025 | 38,80 | 39,30 | 38,50 | 38,50 | -1,03% | - |
| 13.02.2025 | 39,30 | 39,30 | 38,30 | 38,90 | 1,04% | - |
| 12.02.2025 | 38,40 | 39,80 | 38,40 | 38,50 | -3,02% | - |
| 11.02.2025 | 39,10 | 40,00 | 38,80 | 39,70 | 1,53% | - |
| 10.02.2025 | 38,30 | 39,30 | 38,10 | 39,10 | 2,09% | - |
| 07.02.2025 | 39,10 | 39,20 | 38,10 | 38,30 | -1,79% | - |
| 06.02.2025 | 38,10 | 39,30 | 37,00 | 39,00 | -0,26% | - |
| 05.02.2025 | 39,30 | 39,50 | 38,80 | 39,10 | -0,51% | - |
| 04.02.2025 | 38,60 | 39,30 | 38,40 | 39,30 | 1,03% | - |
| 03.02.2025 | 38,90 | 39,40 | 38,30 | 38,90 | -0,51% | 30,00 |
| 31.01.2025 | 39,20 | 39,60 | 38,70 | 39,10 | 0,00% | - |
| 30.01.2025 | 38,80 | 39,50 | 38,50 | 39,10 | 0,51% | - |
| 29.01.2025 | 39,50 | 39,80 | 38,50 | 38,90 | -1,52% | 2,00 |
| 28.01.2025 | 39,50 | 40,10 | 39,40 | 39,50 | 0,00% | 40,00 |
| 27.01.2025 | 38,90 | 39,80 | 38,50 | 39,50 | 1,54% | - |
| 24.01.2025 | 38,50 | 39,30 | 38,20 | 38,90 | 1,04% | - |
| 23.01.2025 | 38,10 | 38,50 | 37,80 | 38,50 | 1,05% | - |
| 22.01.2025 | 38,70 | 39,10 | 38,10 | 38,10 | -2,56% | 25,00 |
| 21.01.2025 | 37,70 | 39,10 | 37,70 | 39,10 | 3,99% | 100,00 |
| 20.01.2025 | 37,90 | 37,90 | 37,50 | 37,60 | -1,31% | - |
| 17.01.2025 | 38,70 | 39,10 | 38,10 | 38,10 | -1,55% | - |
| 16.01.2025 | 37,70 | 38,70 | 37,50 | 38,70 | 2,65% | - |
| 15.01.2025 | 37,90 | 38,90 | 37,60 | 37,70 | 0,00% | - |