29,740€
-0,50%
Echtzeit-Aktienkurs Rexford Industrial Realty Inc.
Bid:
Ask:
Aktienkurse zur Rexford Industrial Realty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.07.2026 | 29,74 | 29,74 | 29,70 | 29,73 | -0,55% | - |
| 09.07.2026 | 29,68 | 30,22 | 29,58 | 29,89 | 1,22% | - |
| 08.07.2026 | 30,09 | 30,20 | 29,51 | 29,53 | -2,22% | - |
| 07.07.2026 | 29,94 | 30,71 | 29,84 | 30,20 | 0,87% | - |
| 06.07.2026 | 29,90 | 30,15 | 29,78 | 29,94 | 0,12% | - |
| 03.07.2026 | 29,92 | 29,96 | 29,81 | 29,91 | 0,17% | - |
| 02.07.2026 | 29,62 | 29,92 | 29,41 | 29,86 | 0,07% | - |
| 01.07.2026 | 29,33 | 29,93 | 29,21 | 29,84 | 0,73% | 20,00 |
| 30.06.2026 | 29,66 | 29,81 | 29,25 | 29,62 | 0,87% | - |
| 29.06.2026 | 30,17 | 30,32 | 29,21 | 29,37 | -2,15% | - |
| 26.06.2026 | 29,46 | 30,06 | 29,18 | 30,01 | 2,99% | - |
| 25.06.2026 | 29,64 | 30,04 | 28,93 | 29,14 | -1,60% | 100,00 |
| 24.06.2026 | 29,59 | 29,87 | 29,19 | 29,62 | -0,35% | - |
| 23.06.2026 | 29,20 | 29,84 | 28,98 | 29,72 | 1,09% | - |
| 22.06.2026 | 28,83 | 29,51 | 28,77 | 29,40 | 1,92% | 25,00 |
| 19.06.2026 | 28,86 | 28,93 | 28,80 | 28,85 | 0,21% | - |
| 18.06.2026 | 28,24 | 29,16 | 28,19 | 28,79 | 1,50% | - |
| 17.06.2026 | 29,68 | 29,68 | 28,33 | 28,36 | -4,04% | 1,00 |
| 16.06.2026 | 30,03 | 30,33 | 29,52 | 29,56 | -2,14% | - |
| 15.06.2026 | 30,34 | 30,83 | 30,14 | 30,20 | -0,10% | - |
| 12.06.2026 | 29,97 | 30,35 | 29,97 | 30,23 | 0,02% | - |
| 11.06.2026 | 29,94 | 30,31 | 29,94 | 30,23 | 0,02% | - |
| 10.06.2026 | 30,37 | 30,43 | 29,95 | 30,22 | -0,56% | - |
| 09.06.2026 | 29,41 | 30,41 | 29,38 | 30,39 | 3,65% | - |
| 08.06.2026 | 29,50 | 29,73 | 29,17 | 29,32 | -0,61% | - |
| 05.06.2026 | 29,46 | 29,80 | 29,38 | 29,50 | 1,78% | - |
| 04.06.2026 | 29,32 | 29,77 | 28,99 | 28,99 | -1,06% | - |
| 03.06.2026 | 29,29 | 29,57 | 29,10 | 29,30 | -0,24% | - |
| 02.06.2026 | 29,81 | 29,95 | 29,33 | 29,37 | -1,64% | - |
| 01.06.2026 | 30,43 | 30,64 | 29,76 | 29,86 | -1,79% | - |
| 29.05.2026 | 30,88 | 31,03 | 30,27 | 30,40 | -1,60% | - |
| 28.05.2026 | 31,27 | 31,43 | 30,88 | 30,90 | -0,69% | - |
| 27.05.2026 | 31,46 | 31,57 | 31,11 | 31,11 | -0,96% | - |
| 26.05.2026 | 31,38 | 31,44 | 30,93 | 31,41 | 0,14% | - |
| 25.05.2026 | 31,26 | 31,40 | 31,26 | 31,37 | 0,38% | - |
| 22.05.2026 | 31,05 | 31,37 | 31,05 | 31,25 | 0,60% | - |
| 21.05.2026 | 30,99 | 31,10 | 30,57 | 31,06 | 1,07% | - |
| 20.05.2026 | 30,18 | 30,75 | 30,14 | 30,73 | 1,47% | - |
| 19.05.2026 | 30,32 | 30,52 | 29,86 | 30,29 | 0,36% | - |
| 18.05.2026 | 29,88 | 30,30 | 29,62 | 30,18 | 0,28% | - |
| 15.05.2026 | 30,22 | 30,45 | 29,74 | 30,09 | -1,05% | - |
| 14.05.2026 | 30,39 | 30,84 | 30,19 | 30,41 | 0,48% | - |
| 13.05.2026 | 30,20 | 30,47 | 29,97 | 30,27 | -0,15% | - |
| 12.05.2026 | 30,32 | 30,84 | 30,20 | 30,31 | -0,79% | - |
| 11.05.2026 | 30,78 | 31,01 | 30,52 | 30,55 | -0,92% | - |
| 08.05.2026 | 30,78 | 31,03 | 30,48 | 30,84 | -0,08% | - |
| 07.05.2026 | 30,84 | 31,06 | 30,57 | 30,86 | -0,47% | - |
| 06.05.2026 | 30,40 | 31,05 | 30,23 | 31,01 | 3,25% | - |
| 05.05.2026 | 30,05 | 30,45 | 29,79 | 30,03 | 0,18% | - |
| 04.05.2026 | 30,30 | 30,36 | 29,92 | 29,98 | -1,66% | 25,00 |
| 30.04.2026 | 30,19 | 30,61 | 30,13 | 30,48 | 0,71% | - |
| 29.04.2026 | 30,60 | 30,70 | 30,08 | 30,27 | -0,97% | - |
| 28.04.2026 | 30,88 | 31,07 | 30,22 | 30,56 | -0,88% | - |
| 27.04.2026 | 30,26 | 31,02 | 30,12 | 30,83 | 2,31% | - |
| 24.04.2026 | 31,10 | 31,61 | 29,68 | 30,14 | -2,71% | - |
| 23.04.2026 | 30,98 | 31,27 | 30,77 | 30,98 | 0,83% | - |
| 22.04.2026 | 31,23 | 31,85 | 30,71 | 30,72 | -2,10% | - |
| 21.04.2026 | 31,80 | 32,05 | 31,11 | 31,38 | -1,04% | - |
| 20.04.2026 | 31,46 | 31,73 | 31,18 | 31,71 | 0,96% | 59,00 |
| 17.04.2026 | 30,49 | 31,49 | 30,49 | 31,41 | 3,32% | - |
| 16.04.2026 | 30,25 | 30,80 | 30,08 | 30,40 | 0,65% | - |
| 15.04.2026 | 29,79 | 30,21 | 29,69 | 30,21 | 1,24% | - |
| 14.04.2026 | 29,48 | 30,01 | 29,14 | 29,84 | 1,72% | - |
| 13.04.2026 | 28,97 | 29,43 | 28,77 | 29,33 | -0,03% | - |
| 10.04.2026 | 29,45 | 29,50 | 29,19 | 29,34 | 0,14% | 173,00 |
| 09.04.2026 | 29,35 | 29,62 | 28,94 | 29,30 | 0,34% | - |
| 08.04.2026 | 28,55 | 29,21 | 28,37 | 29,20 | 2,55% | - |
| 07.04.2026 | 28,78 | 28,78 | 27,89 | 28,48 | -0,09% | 57,00 |
| 02.04.2026 | 28,30 | 28,50 | 28,30 | 28,50 | 0,35% | - |
| 01.04.2026 | 28,30 | 28,40 | 28,20 | 28,40 | 0,35% | - |
| 31.03.2026 | 28,30 | 28,50 | 28,20 | 28,30 | 0,00% | - |
| 30.03.2026 | 28,30 | 28,30 | 28,20 | 28,30 | -1,39% | - |
| 27.03.2026 | 28,90 | 28,90 | 28,70 | 28,70 | -0,35% | - |
| 26.03.2026 | 28,90 | 28,90 | 28,80 | 28,80 | -2,37% | - |
| 25.03.2026 | 29,30 | 29,50 | 29,30 | 29,50 | -0,67% | - |
| 24.03.2026 | 29,70 | 29,80 | 29,70 | 29,70 | 2,06% | - |
| 23.03.2026 | 29,30 | 29,50 | 29,10 | 29,10 | -2,68% | - |
| 20.03.2026 | 29,70 | 29,90 | 29,70 | 29,90 | -0,66% | - |
| 19.03.2026 | 30,10 | 30,10 | 29,90 | 30,10 | 0,33% | - |
| 18.03.2026 | 30,30 | 30,60 | 29,70 | 30,00 | -0,33% | - |
| 17.03.2026 | 30,30 | 30,30 | 30,10 | 30,10 | 0,00% | - |
| 16.03.2026 | 30,30 | 30,30 | 30,10 | 30,10 | -0,66% | - |
| 13.03.2026 | 30,30 | 30,30 | 30,10 | 30,30 | 0,66% | - |
| 12.03.2026 | 30,30 | 30,30 | 30,10 | 30,10 | -2,59% | - |
| 11.03.2026 | 30,70 | 30,90 | 30,70 | 30,90 | 0,00% | - |
| 10.03.2026 | 30,70 | 30,90 | 30,70 | 30,90 | 0,65% | - |
| 09.03.2026 | 30,60 | 30,70 | 30,60 | 30,70 | -3,76% | - |
| 06.03.2026 | 31,70 | 31,90 | 31,70 | 31,90 | -0,31% | - |
| 05.03.2026 | 32,10 | 32,10 | 32,00 | 32,00 | 0,63% | - |
| 04.03.2026 | 32,30 | 32,30 | 31,80 | 31,80 | -0,62% | - |
| 03.03.2026 | 32,30 | 32,30 | 31,90 | 32,00 | 0,31% | - |
| 02.03.2026 | 31,40 | 32,10 | 31,40 | 31,90 | 0,00% | - |
| 27.02.2026 | 32,10 | 32,10 | 31,90 | 31,90 | 1,27% | - |
| 26.02.2026 | 31,70 | 31,70 | 31,20 | 31,50 | 0,32% | - |
| 25.02.2026 | 31,50 | 31,50 | 31,40 | 31,40 | -0,63% | - |
| 24.02.2026 | 31,70 | 31,70 | 31,60 | 31,60 | -0,94% | - |
| 23.02.2026 | 31,60 | 31,90 | 31,60 | 31,90 | 0,00% | - |
| 20.02.2026 | 31,60 | 31,90 | 31,30 | 31,90 | 1,27% | - |
| 19.02.2026 | 31,60 | 31,70 | 31,30 | 31,50 | -0,32% | - |
| 18.02.2026 | 31,50 | 31,90 | 31,50 | 31,60 | 0,32% | - |