32,800€
-1,18%
Echtzeit-Aktienkurs Rexford Industrial Realty
Bid:
Ask:
Aktienkurse zur Rexford Industrial Realty Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 33,32 | 33,56 | 32,71 | 32,85 | -1,02% | - |
| 08.10.2026 | 32,30 | 33,27 | 31,99 | 33,19 | 2,58% | - |
| 07.10.2026 | 32,73 | 32,97 | 32,24 | 32,36 | -1,28% | - |
| 06.10.2026 | 32,69 | 32,94 | 32,46 | 32,78 | -0,58% | - |
| 05.10.2026 | 32,60 | 33,23 | 32,53 | 32,97 | 0,63% | - |
| 02.10.2026 | 32,04 | 32,85 | 32,04 | 32,76 | 1,44% | - |
| 01.10.2026 | 32,01 | 32,41 | 31,91 | 32,30 | 0,83% | - |
| 30.09.2026 | 32,67 | 32,86 | 31,96 | 32,03 | -2,47% | - |
| 29.09.2026 | 32,70 | 33,04 | 32,43 | 32,84 | 0,20% | - |
| 28.09.2026 | 32,89 | 33,26 | 32,60 | 32,78 | -0,11% | - |
| 25.09.2026 | 33,39 | 33,47 | 32,71 | 32,81 | -1,90% | - |
| 24.09.2026 | 33,51 | 33,94 | 33,27 | 33,45 | -0,19% | - |
| 23.09.2026 | 33,39 | 33,93 | 33,25 | 33,51 | -0,15% | - |
| 22.09.2026 | 33,74 | 34,03 | 33,54 | 33,56 | -0,49% | - |
| 21.09.2026 | 33,58 | 33,80 | 33,46 | 33,73 | 0,75% | - |
| 18.09.2026 | 33,49 | 33,85 | 33,23 | 33,48 | 0,16% | - |
| 17.09.2026 | 33,88 | 34,24 | 33,33 | 33,42 | -1,27% | - |
| 16.09.2026 | 33,97 | 34,39 | 33,45 | 33,85 | 0,70% | - |
| 15.09.2026 | 33,31 | 34,04 | 33,05 | 33,62 | 1,43% | - |
| 14.09.2026 | 33,04 | 33,29 | 32,70 | 33,14 | 1,64% | - |
| 11.09.2026 | 31,87 | 32,72 | 31,87 | 32,61 | 2,58% | - |
| 10.09.2026 | 31,86 | 32,13 | 31,52 | 31,79 | 0,14% | - |
| 09.09.2026 | 32,18 | 32,37 | 31,68 | 31,74 | -1,35% | - |
| 08.09.2026 | 31,45 | 32,18 | 31,35 | 32,18 | 2,35% | - |
| 07.09.2026 | 31,68 | 31,69 | 31,40 | 31,44 | -1,10% | - |
| 04.09.2026 | 31,84 | 31,93 | 31,60 | 31,79 | 0,24% | - |
| 03.09.2026 | 31,61 | 31,90 | 31,43 | 31,71 | 0,36% | - |
| 02.09.2026 | 31,98 | 32,15 | 31,58 | 31,60 | -0,94% | - |
| 01.09.2026 | 31,92 | 32,24 | 31,70 | 31,90 | 0,06% | - |
| 31.08.2026 | 31,97 | 32,20 | 31,67 | 31,88 | -0,75% | - |
| 28.08.2026 | 31,86 | 32,25 | 31,73 | 32,12 | 0,31% | - |
| 27.08.2026 | 31,98 | 32,07 | 31,76 | 32,02 | -0,61% | - |
| 26.08.2026 | 32,22 | 32,33 | 32,04 | 32,21 | -0,40% | - |
| 25.08.2026 | 32,30 | 32,64 | 32,13 | 32,34 | 0,25% | - |
| 24.08.2026 | 31,88 | 32,53 | 31,77 | 32,26 | 1,27% | - |
| 21.08.2026 | 31,69 | 32,09 | 31,55 | 31,86 | 0,19% | - |
| 20.08.2026 | 32,16 | 32,39 | 31,78 | 31,80 | -0,69% | - |
| 19.08.2026 | 32,00 | 32,70 | 31,69 | 32,02 | -0,16% | - |
| 18.08.2026 | 30,96 | 32,11 | 30,79 | 32,07 | 3,97% | - |
| 17.08.2026 | 31,31 | 31,51 | 30,79 | 30,84 | -1,74% | - |
| 14.08.2026 | 31,60 | 31,69 | 31,24 | 31,39 | -0,77% | - |
| 13.08.2026 | 31,71 | 32,11 | 31,45 | 31,63 | 0,33% | - |
| 12.08.2026 | 31,35 | 31,63 | 31,18 | 31,53 | 0,54% | - |
| 11.08.2026 | 31,60 | 31,73 | 31,34 | 31,36 | -0,37% | - |
| 10.08.2026 | 31,79 | 32,04 | 31,09 | 31,47 | -0,85% | - |
| 07.08.2026 | 31,68 | 32,18 | 31,29 | 31,74 | 0,00% | - |
| 06.08.2026 | 32,06 | 32,26 | 31,50 | 31,74 | -0,94% | - |
| 05.08.2026 | 32,20 | 32,22 | 31,57 | 32,04 | -0,26% | - |
| 04.08.2026 | 32,82 | 32,96 | 31,97 | 32,13 | -1,91% | - |
| 03.08.2026 | 32,93 | 33,19 | 32,46 | 32,75 | -0,40% | - |
| 31.07.2026 | 33,53 | 33,66 | 32,76 | 32,88 | -1,34% | - |
| 30.07.2026 | 33,74 | 33,99 | 32,92 | 33,33 | -1,01% | - |
| 29.07.2026 | 33,97 | 34,36 | 33,46 | 33,67 | -0,80% | - |
| 28.07.2026 | 34,06 | 34,52 | 33,50 | 33,94 | -0,32% | - |
| 27.07.2026 | 34,64 | 34,64 | 33,70 | 34,05 | -0,67% | - |
| 24.07.2026 | 31,64 | 34,88 | 31,64 | 34,28 | 8,83% | - |
| 23.07.2026 | 32,22 | 32,29 | 31,48 | 31,50 | -1,79% | - |
| 22.07.2026 | 32,55 | 32,71 | 32,05 | 32,07 | -1,52% | - |
| 21.07.2026 | 32,43 | 32,66 | 32,08 | 32,57 | 0,66% | - |
| 20.07.2026 | 32,75 | 32,89 | 32,19 | 32,35 | -0,84% | 19,00 |
| 17.07.2026 | 32,61 | 33,75 | 32,43 | 32,63 | -0,76% | 25,00 |
| 16.07.2026 | 30,61 | 33,23 | 30,43 | 32,88 | 7,61% | 50,00 |
| 15.07.2026 | 31,09 | 31,47 | 30,53 | 30,55 | -1,99% | - |
| 14.07.2026 | 30,53 | 31,18 | 30,22 | 31,17 | 3,25% | 100,00 |
| 13.07.2026 | 29,89 | 30,40 | 29,72 | 30,19 | 1,77% | - |
| 10.07.2026 | 29,74 | 30,11 | 29,61 | 29,67 | -0,75% | - |
| 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% | - |