31,050€
1,04%
Echtzeit-Aktienkurs Rexford Industrial Realty Inc.
Bid:
Ask:
Aktienkurse zur Rexford Industrial Realty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.02.2026 | 31,30 | 31,50 | 31,30 | 31,50 | 0,32% | - |
| 16.02.2026 | 31,40 | 31,60 | 31,40 | 31,40 | 1,62% | - |
| 13.02.2026 | 31,00 | 31,20 | 30,90 | 30,90 | -0,64% | - |
| 12.02.2026 | 32,00 | 32,00 | 30,70 | 31,10 | -3,12% | - |
| 11.02.2026 | 32,20 | 32,20 | 32,10 | 32,10 | -0,62% | - |
| 10.02.2026 | 32,40 | 32,40 | 32,30 | 32,30 | -2,12% | - |
| 09.02.2026 | 33,00 | 33,00 | 32,90 | 33,00 | 0,61% | - |
| 06.02.2026 | 32,90 | 32,90 | 32,80 | 32,80 | -5,20% | - |
| 05.02.2026 | 34,10 | 34,60 | 34,10 | 34,60 | 0,58% | - |
| 04.02.2026 | 34,30 | 34,40 | 34,30 | 34,40 | 0,88% | - |
| 03.02.2026 | 34,30 | 34,30 | 34,10 | 34,10 | 0,59% | - |
| 02.02.2026 | 34,20 | 34,20 | 33,90 | 33,90 | 1,19% | - |
| 30.01.2026 | 33,60 | 33,60 | 33,40 | 33,50 | 3,08% | - |
| 29.01.2026 | 32,60 | 33,10 | 32,40 | 32,50 | -1,22% | - |
| 28.01.2026 | 33,50 | 33,50 | 32,80 | 32,90 | -1,20% | - |
| 27.01.2026 | 33,20 | 33,30 | 33,10 | 33,30 | -0,89% | - |
| 26.01.2026 | 33,80 | 33,80 | 33,60 | 33,60 | 0,00% | - |
| 23.01.2026 | 33,50 | 33,60 | 33,50 | 33,60 | -1,18% | - |
| 22.01.2026 | 34,10 | 34,10 | 34,00 | 34,00 | 1,19% | - |
| 21.01.2026 | 33,90 | 33,90 | 33,50 | 33,60 | -3,45% | - |
| 20.01.2026 | 34,90 | 34,90 | 34,20 | 34,80 | -0,57% | - |
| 19.01.2026 | 34,90 | 35,00 | 34,90 | 35,00 | -0,85% | - |
| 16.01.2026 | 35,40 | 35,50 | 35,10 | 35,30 | 0,00% | - |
| 15.01.2026 | 35,20 | 35,70 | 35,00 | 35,30 | 1,44% | - |
| 14.01.2026 | 34,90 | 34,90 | 34,80 | 34,80 | -0,29% | - |
| 13.01.2026 | 34,40 | 34,90 | 34,40 | 34,90 | 0,29% | - |
| 12.01.2026 | 35,10 | 35,10 | 34,80 | 34,80 | 0,29% | - |
| 09.01.2026 | 34,70 | 34,70 | 34,20 | 34,70 | 0,58% | - |
| 08.01.2026 | 33,80 | 34,70 | 33,40 | 34,50 | 3,92% | 80,00 |
| 07.01.2026 | 33,30 | 33,30 | 33,20 | 33,20 | 0,00% | - |
| 06.01.2026 | 33,30 | 33,80 | 33,20 | 33,20 | 0,30% | - |
| 05.01.2026 | 33,30 | 33,80 | 33,10 | 33,10 | 1,53% | - |
| 02.01.2026 | 33,20 | 33,20 | 32,60 | 32,60 | -1,51% | - |
| 30.12.2025 | 33,20 | 33,20 | 33,10 | 33,10 | 0,00% | - |
| 29.12.2025 | 33,60 | 33,60 | 32,90 | 33,10 | -3,50% | - |
| 23.12.2025 | 34,20 | 34,30 | 34,20 | 34,30 | -2,56% | - |