40,800€
0,74%
Echtzeit-Aktienkurs Rexford Industrial Realty Inc.
Bid:
Ask:
Aktienkurse zur Rexford Industrial Realty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 40,40 | 41,10 | 40,20 | 40,90 | 0,99% | 24,00 |
| 22.11.2024 | 40,00 | 40,70 | 40,00 | 40,50 | 1,25% | 40,00 |
| 21.11.2024 | 40,50 | 41,00 | 40,00 | 40,00 | -1,23% | - |
| 20.11.2024 | 40,70 | 41,10 | 40,10 | 40,50 | -0,25% | - |
| 19.11.2024 | 40,30 | 40,70 | 39,90 | 40,60 | 0,74% | - |
| 18.11.2024 | 39,90 | 40,40 | 39,30 | 40,30 | 1,00% | - |
| 15.11.2024 | 39,70 | 40,10 | 39,10 | 39,90 | 0,50% | 100,00 |
| 14.11.2024 | 39,70 | 40,00 | 38,90 | 39,70 | 0,00% | - |
| 13.11.2024 | 39,10 | 39,70 | 38,70 | 39,70 | 1,53% | - |
| 12.11.2024 | 40,10 | 40,40 | 38,90 | 39,10 | -2,49% | - |
| 11.11.2024 | 40,30 | 40,90 | 40,10 | 40,10 | -0,25% | 26,00 |
| 08.11.2024 | 39,40 | 40,30 | 39,30 | 40,20 | 2,03% | - |
| 07.11.2024 | 39,80 | 40,30 | 39,30 | 39,40 | -0,76% | - |
| 06.11.2024 | 41,10 | 42,10 | 39,10 | 39,70 | -0,75% | - |
| 05.11.2024 | 39,70 | 40,10 | 39,10 | 40,00 | 1,27% | - |
| 04.11.2024 | 39,20 | 39,80 | 38,90 | 39,50 | 0,77% | - |
| 01.11.2024 | 39,50 | 40,10 | 39,20 | 39,20 | -0,51% | - |
| 31.10.2024 | 40,50 | 40,70 | 39,40 | 39,40 | -2,72% | 30,00 |
| 30.10.2024 | 40,70 | 41,30 | 40,40 | 40,50 | -0,49% | - |
| 29.10.2024 | 40,90 | 41,40 | 40,20 | 40,70 | -0,49% | 5,00 |
| 28.10.2024 | 40,50 | 41,10 | 40,10 | 40,90 | 0,99% | - |
| 25.10.2024 | 41,10 | 41,50 | 40,10 | 40,50 | -1,94% | 75,00 |
| 24.10.2024 | 41,90 | 42,20 | 41,10 | 41,30 | -1,43% | - |
| 23.10.2024 | 41,30 | 42,10 | 41,10 | 41,90 | 0,96% | - |
| 22.10.2024 | 41,30 | 42,10 | 40,90 | 41,50 | 0,48% | - |
| 21.10.2024 | 42,30 | 42,70 | 41,30 | 41,30 | -2,59% | 500,00 |
| 18.10.2024 | 41,50 | 42,50 | 41,50 | 42,40 | 1,92% | - |
| 17.10.2024 | 45,50 | 45,90 | 41,40 | 41,60 | -8,17% | 671,00 |
| 16.10.2024 | 43,90 | 45,70 | 43,60 | 45,30 | 3,19% | - |
| 15.10.2024 | 43,40 | 44,40 | 43,30 | 43,90 | 1,15% | - |
| 14.10.2024 | 43,30 | 43,70 | 43,30 | 43,40 | 0,23% | - |
| 11.10.2024 | 42,50 | 43,30 | 42,50 | 43,30 | 1,88% | - |
| 10.10.2024 | 43,00 | 43,40 | 42,40 | 42,50 | -1,16% | - |
| 09.10.2024 | 42,90 | 43,10 | 42,50 | 43,00 | 0,23% | - |
| 08.10.2024 | 43,30 | 43,50 | 42,70 | 42,90 | -0,92% | - |
| 07.10.2024 | 44,40 | 44,40 | 43,10 | 43,30 | -2,48% | - |
| 04.10.2024 | 44,30 | 44,90 | 44,10 | 44,40 | 0,23% | - |
| 03.10.2024 | 44,30 | 44,70 | 43,90 | 44,30 | 0,00% | - |
| 02.10.2024 | 44,70 | 44,70 | 43,90 | 44,30 | -0,89% | - |
| 01.10.2024 | 45,20 | 45,60 | 44,50 | 44,70 | -1,32% | - |
| 30.09.2024 | 45,20 | 45,50 | 44,50 | 45,30 | 0,00% | - |
| 27.09.2024 | 45,30 | 45,90 | 45,10 | 45,30 | 0,00% | - |
| 26.09.2024 | 46,40 | 46,60 | 45,10 | 45,30 | -2,37% | - |
| 25.09.2024 | 46,50 | 46,60 | 46,00 | 46,40 | -0,22% | - |
| 24.09.2024 | 46,60 | 47,00 | 46,40 | 46,50 | -0,21% | - |
| 23.09.2024 | 45,80 | 46,80 | 45,80 | 46,60 | 1,75% | - |
| 20.09.2024 | 46,80 | 47,00 | 45,50 | 45,80 | -2,14% | - |
| 19.09.2024 | 45,90 | 46,90 | 45,90 | 46,80 | 1,74% | - |
| 18.09.2024 | 46,10 | 46,50 | 45,70 | 46,00 | -0,43% | - |
| 17.09.2024 | 46,00 | 46,60 | 46,00 | 46,20 | 0,22% | - |
| 16.09.2024 | 45,60 | 46,10 | 45,40 | 46,10 | 1,10% | - |
| 13.09.2024 | 44,70 | 45,70 | 44,70 | 45,60 | 1,79% | - |
| 12.09.2024 | 45,60 | 45,80 | 44,70 | 44,80 | -1,54% | - |
| 11.09.2024 | 45,90 | 46,10 | 44,50 | 45,50 | -0,66% | - |
| 10.09.2024 | 45,40 | 45,90 | 45,00 | 45,80 | 1,33% | - |
| 09.09.2024 | 44,50 | 45,40 | 44,30 | 45,20 | 1,57% | - |
| 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% | - |