39,900€
1,53%
Echtzeit-Aktienkurs Rexford Industrial Realty Inc.
Bid:
Ask:
Aktienkurse zur Rexford Industrial Realty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |