34,300€
-0,58%
Echtzeit-Aktienkurs Rexford Industrial Realty Inc.
Bid:
Ask:
Aktienkurse zur Rexford Industrial Realty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 34,50 | 34,60 | 34,10 | 34,10 | -1,16% | - |
| 22.08.2025 | 33,70 | 34,70 | 33,60 | 34,50 | 2,99% | - |
| 21.08.2025 | 33,80 | 34,00 | 33,30 | 33,50 | -1,18% | - |
| 20.08.2025 | 33,90 | 34,20 | 33,50 | 33,90 | 0,59% | 13,00 |
| 19.08.2025 | 32,20 | 33,90 | 32,20 | 33,70 | 3,69% | - |
| 18.08.2025 | 32,50 | 32,80 | 32,30 | 32,50 | -0,61% | - |
| 15.08.2025 | 32,40 | 32,70 | 32,30 | 32,70 | 1,24% | - |
| 14.08.2025 | 32,40 | 32,60 | 32,00 | 32,30 | 0,00% | - |
| 13.08.2025 | 31,80 | 32,50 | 31,70 | 32,30 | 2,54% | - |
| 12.08.2025 | 31,40 | 31,70 | 31,20 | 31,50 | 0,64% | - |
| 11.08.2025 | 31,50 | 31,80 | 31,30 | 31,30 | -0,95% | - |
| 08.08.2025 | 31,70 | 31,90 | 31,50 | 31,60 | 0,32% | - |
| 07.08.2025 | 31,40 | 31,90 | 31,40 | 31,50 | -0,63% | - |
| 06.08.2025 | 32,00 | 32,20 | 31,50 | 31,70 | 0,00% | - |
| 05.08.2025 | 31,20 | 31,90 | 31,20 | 31,70 | 1,28% | 15,00 |
| 04.08.2025 | 31,20 | 31,50 | 31,00 | 31,30 | 0,00% | - |
| 01.08.2025 | 32,00 | 32,00 | 30,70 | 31,30 | -1,88% | - |
| 31.07.2025 | 32,60 | 32,90 | 31,90 | 31,90 | -2,45% | - |
| 30.07.2025 | 32,60 | 33,00 | 32,30 | 32,70 | 0,62% | - |
| 29.07.2025 | 32,00 | 32,50 | 31,70 | 32,50 | 1,25% | - |
| 28.07.2025 | 32,20 | 32,40 | 31,90 | 32,10 | 0,00% | - |
| 25.07.2025 | 32,10 | 32,20 | 31,70 | 32,10 | 0,00% | - |
| 24.07.2025 | 32,40 | 32,40 | 31,70 | 32,10 | -0,62% | - |
| 23.07.2025 | 31,80 | 32,50 | 31,80 | 32,30 | 1,57% | - |
| 22.07.2025 | 31,60 | 31,90 | 31,40 | 31,80 | 0,32% | - |
| 21.07.2025 | 31,40 | 32,20 | 31,40 | 31,70 | 1,28% | - |
| 18.07.2025 | 30,60 | 31,50 | 30,30 | 31,30 | 2,29% | - |
| 17.07.2025 | 31,40 | 31,90 | 30,30 | 30,60 | -2,24% | - |
| 16.07.2025 | 31,20 | 32,10 | 31,10 | 31,30 | 0,00% | - |
| 15.07.2025 | 32,20 | 32,20 | 31,10 | 31,30 | -1,88% | - |
| 14.07.2025 | 31,60 | 31,90 | 31,30 | 31,90 | 1,27% | - |
| 11.07.2025 | 31,70 | 31,70 | 31,10 | 31,50 | -0,63% | - |
| 10.07.2025 | 31,40 | 32,30 | 31,00 | 31,70 | 0,63% | - |
| 09.07.2025 | 31,60 | 31,90 | 31,30 | 31,50 | -0,63% | - |
| 08.07.2025 | 31,30 | 31,90 | 31,20 | 31,70 | 0,96% | - |
| 07.07.2025 | 31,30 | 31,90 | 31,30 | 31,40 | -0,32% | - |
| 04.07.2025 | 31,60 | 31,60 | 31,50 | 31,50 | -0,32% | - |
| 03.07.2025 | 31,40 | 31,90 | 30,80 | 31,60 | 0,32% | - |
| 02.07.2025 | 30,60 | 31,50 | 30,50 | 31,50 | 2,61% | - |
| 01.07.2025 | 30,20 | 31,30 | 29,90 | 30,70 | 1,32% | - |
| 30.06.2025 | 30,60 | 31,00 | 29,70 | 30,30 | -1,94% | - |
| 27.06.2025 | 30,90 | 31,50 | 30,70 | 30,90 | 0,65% | - |
| 26.06.2025 | 30,70 | 30,90 | 30,30 | 30,70 | -0,32% | - |
| 25.06.2025 | 32,00 | 32,30 | 30,70 | 30,80 | -3,45% | - |
| 24.06.2025 | 32,00 | 32,20 | 31,80 | 31,90 | 0,00% | - |
| 23.06.2025 | 31,80 | 32,10 | 31,50 | 31,90 | 0,63% | - |
| 20.06.2025 | 31,70 | 32,40 | 31,70 | 31,70 | 0,32% | - |
| 19.06.2025 | 32,00 | 32,00 | 31,60 | 31,60 | -0,94% | - |
| 18.06.2025 | 31,60 | 32,30 | 31,50 | 31,90 | 0,63% | - |
| 17.06.2025 | 31,40 | 31,70 | 31,20 | 31,70 | 0,63% | - |
| 16.06.2025 | 31,80 | 32,10 | 31,30 | 31,50 | -0,63% | - |
| 13.06.2025 | 31,90 | 32,00 | 31,50 | 31,70 | -0,63% | - |
| 12.06.2025 | 32,00 | 32,00 | 31,40 | 31,90 | 0,00% | - |
| 11.06.2025 | 32,40 | 32,90 | 31,70 | 31,90 | -1,85% | 3,00 |
| 10.06.2025 | 32,00 | 32,70 | 31,90 | 32,50 | 1,88% | - |
| 09.06.2025 | 31,60 | 32,30 | 31,50 | 31,90 | 0,63% | - |
| 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 |