31,100€
8,36%
Echtzeit-Aktienkurs Rexford Industrial Realty
Bid:
Ask:
Aktienkurse zur Rexford Industrial Realty Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 37,50 | 37,90 | 37,10 | 37,70 | 0,53% | - |
| 13.01.2025 | 36,20 | 37,50 | 36,20 | 37,50 | 3,31% | 1,00 |
| 10.01.2025 | 37,10 | 37,30 | 36,10 | 36,30 | -2,16% | - |
| 09.01.2025 | 37,00 | 37,20 | 37,00 | 37,10 | 0,00% | - |
| 08.01.2025 | 37,30 | 37,70 | 36,70 | 37,10 | 0,00% | - |
| 07.01.2025 | 37,30 | 37,80 | 36,90 | 37,10 | -0,54% | - |
| 06.01.2025 | 38,00 | 38,30 | 37,30 | 37,30 | -1,06% | - |
| 03.01.2025 | 37,50 | 37,90 | 37,10 | 37,70 | 0,53% | - |
| 02.01.2025 | 37,10 | 38,10 | 37,00 | 37,50 | 1,90% | 82,00 |
| 30.12.2024 | 37,20 | 37,20 | 36,80 | 36,80 | -0,81% | 27,00 |
| 27.12.2024 | 37,60 | 37,70 | 36,90 | 37,10 | 0,54% | 50,00 |
| 23.12.2024 | 36,50 | 37,10 | 36,40 | 36,90 | 1,10% | - |
| 20.12.2024 | 36,70 | 37,10 | 36,30 | 36,50 | -0,54% | - |
| 19.12.2024 | 36,90 | 37,20 | 36,50 | 36,70 | 0,00% | - |
| 18.12.2024 | 38,30 | 38,50 | 36,70 | 36,70 | -4,18% | 20,00 |
| 17.12.2024 | 38,90 | 38,90 | 37,90 | 38,30 | 0,52% | - |
| 16.12.2024 | 38,70 | 39,20 | 38,00 | 38,10 | -2,06% | 45,00 |
| 13.12.2024 | 38,70 | 39,30 | 38,20 | 38,90 | 0,52% | - |
| 12.12.2024 | 38,70 | 39,20 | 38,40 | 38,70 | -1,02% | - |
| 11.12.2024 | 39,20 | 39,30 | 38,30 | 39,10 | 0,26% | - |
| 10.12.2024 | 39,30 | 39,80 | 38,70 | 39,00 | -1,02% | - |
| 09.12.2024 | 38,30 | 39,50 | 37,70 | 39,40 | 3,68% | 26,00 |
| 06.12.2024 | 38,60 | 38,90 | 37,70 | 38,00 | -1,55% | - |
| 05.12.2024 | 39,50 | 39,70 | 38,30 | 38,60 | -2,28% | 35,00 |
| 04.12.2024 | 40,10 | 40,30 | 39,30 | 39,50 | -1,74% | - |
| 03.12.2024 | 40,20 | 40,40 | 39,90 | 40,20 | 0,00% | - |
| 02.12.2024 | 39,80 | 40,30 | 39,70 | 40,20 | 0,50% | 50,00 |
| 29.11.2024 | 40,40 | 40,70 | 39,70 | 40,00 | -1,23% | - |
| 28.11.2024 | 40,30 | 40,60 | 40,30 | 40,50 | 0,50% | - |
| 27.11.2024 | 40,30 | 41,00 | 40,00 | 40,30 | 0,00% | - |
| 26.11.2024 | 40,80 | 41,00 | 39,70 | 40,30 | -1,23% | 200,00 |
| 25.11.2024 | 40,40 | 41,10 | 40,20 | 40,80 | 0,74% | 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% | - |