51,250€
1,89%
Echtzeit-Aktienkurs Terreno Realty Corp
Bid:
Ask:
Aktienkurse zur Terreno Realty Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 50,25 | 50,75 | 50,25 | 50,75 | 0,89% | - |
| 07.01.2026 | 50,40 | 51,00 | 50,05 | 50,30 | 0,30% | - |
| 06.01.2026 | 50,40 | 51,15 | 49,50 | 50,15 | -1,18% | - |
| 05.01.2026 | 50,50 | 51,60 | 50,05 | 50,75 | 1,00% | - |
| 02.01.2026 | 50,25 | 50,50 | 49,60 | 50,25 | -2,90% | - |
| 29.12.2025 | 51,00 | 51,75 | 50,75 | 51,75 | 0,49% | - |
| 23.12.2025 | 51,00 | 51,50 | 51,00 | 51,50 | -0,96% | - |
| 22.12.2025 | 52,00 | 52,50 | 51,50 | 52,00 | 0,97% | - |
| 19.12.2025 | 51,50 | 52,00 | 51,50 | 51,50 | -1,44% | - |
| 18.12.2025 | 52,00 | 52,50 | 51,75 | 52,25 | 0,97% | - |
| 17.12.2025 | 51,25 | 52,25 | 50,75 | 51,75 | 0,49% | - |
| 16.12.2025 | 51,50 | 52,00 | 50,75 | 51,50 | -3,74% | - |
| 12.12.2025 | 53,00 | 53,50 | 53,00 | 53,50 | 1,42% | - |
| 11.12.2025 | 53,25 | 53,50 | 52,50 | 52,75 | 0,96% | - |
| 09.12.2025 | 52,50 | 52,75 | 52,25 | 52,25 | -2,79% | - |
| 08.12.2025 | 53,50 | 53,75 | 53,50 | 53,75 | 0,47% | - |
| 05.12.2025 | 53,50 | 54,00 | 53,25 | 53,50 | -0,47% | - |
| 04.12.2025 | 53,50 | 54,00 | 53,25 | 53,75 | 0,94% | - |
| 03.12.2025 | 53,50 | 54,00 | 52,75 | 53,25 | -2,29% | - |
| 02.12.2025 | 54,00 | 54,50 | 54,00 | 54,50 | 0,46% | - |
| 01.12.2025 | 54,00 | 54,50 | 54,00 | 54,25 | -0,46% | - |
| 28.11.2025 | 54,00 | 54,50 | 53,75 | 54,50 | 0,46% | - |
| 27.11.2025 | 54,00 | 54,50 | 54,00 | 54,25 | 0,00% | - |
| 25.11.2025 | 54,00 | 54,75 | 51,85 | 54,25 | 0,93% | - |
| 24.11.2025 | 53,75 | 54,50 | 53,25 | 53,75 | 3,37% | - |
| 21.11.2025 | 52,00 | 52,75 | 52,00 | 52,00 | -0,48% | - |
| 20.11.2025 | 51,50 | 53,00 | 51,50 | 52,25 | 0,97% | - |
| 19.11.2025 | 52,00 | 52,75 | 51,75 | 51,75 | 0,49% | - |
| 18.11.2025 | 52,00 | 52,00 | 51,25 | 51,50 | -0,48% | - |
| 17.11.2025 | 52,25 | 53,00 | 51,75 | 51,75 | -0,96% | - |
| 14.11.2025 | 52,50 | 53,00 | 51,75 | 52,25 | 0,00% | - |
| 13.11.2025 | 52,50 | 53,00 | 52,25 | 52,25 | -2,34% | - |
| 12.11.2025 | 53,50 | 53,75 | 53,00 | 53,50 | 0,47% | - |
| 11.11.2025 | 53,00 | 53,25 | 52,50 | 53,25 | 0,95% | - |
| 10.11.2025 | 52,75 | 53,25 | 52,75 | 52,75 | 3,43% | - |
| 06.11.2025 | 50,50 | 51,25 | 50,15 | 51,00 | 0,49% | - |
| 05.11.2025 | 50,30 | 51,00 | 50,05 | 50,75 | 1,20% | - |
| 04.11.2025 | 50,20 | 50,90 | 49,80 | 50,15 | 1,11% | - |
| 03.11.2025 | 49,50 | 49,80 | 49,00 | 49,60 | 0,81% | - |
| 31.10.2025 | 50,50 | 52,15 | 49,00 | 49,20 | -1,70% | - |
| 30.10.2025 | 50,05 | 50,25 | 50,05 | 50,05 | -0,20% | - |
| 29.10.2025 | 52,00 | 52,25 | 50,15 | 50,15 | -4,48% | - |
| 28.10.2025 | 52,50 | 52,50 | 52,25 | 52,50 | 0,48% | - |
| 27.10.2025 | 52,50 | 52,50 | 52,25 | 52,25 | -0,48% | - |
| 24.10.2025 | 52,50 | 52,75 | 52,50 | 52,50 | -0,94% | - |
| 23.10.2025 | 52,50 | 53,00 | 52,50 | 53,00 | 0,00% | - |
| 22.10.2025 | 53,00 | 53,50 | 53,00 | 53,00 | -0,47% | - |
| 20.10.2025 | 52,25 | 53,25 | 52,00 | 53,25 | 3,90% | - |
| 17.10.2025 | 51,00 | 51,50 | 50,75 | 51,25 | -0,49% | - |
| 16.10.2025 | 51,00 | 52,00 | 49,95 | 51,50 | 4,25% | - |
| 15.10.2025 | 49,40 | 49,50 | 49,20 | 49,40 | -0,20% | - |
| 14.10.2025 | 49,20 | 49,50 | 48,80 | 49,50 | 0,61% | - |
| 13.10.2025 | 48,20 | 49,50 | 48,20 | 49,20 | 1,03% | - |
| 10.10.2025 | 49,85 | 50,15 | 48,40 | 48,70 | -1,62% | - |
| 09.10.2025 | 50,30 | 50,30 | 49,40 | 49,50 | -0,80% | - |
| 08.10.2025 | 50,30 | 50,50 | 49,50 | 49,90 | 0,20% | 249,00 |
| 07.10.2025 | 49,85 | 50,25 | 49,60 | 49,80 | -0,70% | - |
| 06.10.2025 | 49,40 | 50,55 | 49,20 | 50,15 | 1,11% | - |
| 03.10.2025 | 49,20 | 50,25 | 49,00 | 49,60 | 1,22% | - |
| 02.10.2025 | 49,20 | 49,65 | 48,30 | 49,00 | -0,41% | - |
| 01.10.2025 | 48,20 | 49,30 | 48,10 | 49,20 | 2,29% | 1,00 |
| 30.09.2025 | 48,20 | 48,50 | 47,70 | 48,10 | -2,04% | - |
| 26.09.2025 | 49,20 | 50,30 | 49,00 | 49,10 | -0,61% | - |
| 25.09.2025 | 48,80 | 49,50 | 48,70 | 49,40 | -0,40% | - |
| 24.09.2025 | 49,50 | 49,60 | 49,50 | 49,60 | 0,20% | - |
| 23.09.2025 | 49,85 | 50,25 | 49,40 | 49,50 | -0,60% | - |
| 22.09.2025 | 49,95 | 49,95 | 49,20 | 49,80 | 0,40% | - |
| 19.09.2025 | 49,85 | 50,25 | 49,50 | 49,60 | -0,20% | - |
| 18.09.2025 | 49,40 | 49,90 | 49,00 | 49,70 | 0,00% | - |
| 17.09.2025 | 49,40 | 50,25 | 47,25 | 49,70 | 0,61% | - |
| 16.09.2025 | 49,50 | 49,75 | 48,80 | 49,40 | -0,60% | - |
| 15.09.2025 | 49,95 | 50,05 | 49,50 | 49,70 | -0,20% | - |
| 12.09.2025 | 49,95 | 50,20 | 49,70 | 49,80 | 1,22% | - |
| 11.09.2025 | 49,00 | 49,50 | 48,80 | 49,20 | 1,03% | - |
| 10.09.2025 | 49,30 | 50,20 | 48,60 | 48,70 | -2,50% | - |
| 09.09.2025 | 49,95 | 49,95 | 49,60 | 49,95 | 1,11% | - |
| 08.09.2025 | 50,50 | 50,75 | 49,10 | 49,40 | -1,50% | - |
| 05.09.2025 | 49,85 | 50,50 | 49,30 | 50,15 | 1,11% | - |
| 04.09.2025 | 49,00 | 49,80 | 48,80 | 49,60 | 1,43% | - |
| 03.09.2025 | 48,10 | 49,00 | 47,90 | 48,90 | 1,66% | 50,00 |
| 02.09.2025 | 49,55 | 49,75 | 48,00 | 48,10 | -2,93% | - |
| 01.09.2025 | 49,40 | 49,65 | 49,15 | 49,55 | 0,51% | - |
| 29.08.2025 | 49,40 | 49,70 | 49,10 | 49,30 | -0,20% | - |
| 28.08.2025 | 49,60 | 49,95 | 48,70 | 49,40 | -0,80% | - |
| 27.08.2025 | 49,10 | 50,75 | 49,10 | 49,80 | 1,22% | - |
| 26.08.2025 | 49,85 | 50,15 | 48,90 | 49,20 | -1,01% | - |
| 25.08.2025 | 49,40 | 49,80 | 49,00 | 49,70 | 0,61% | - |
| 22.08.2025 | 47,60 | 49,70 | 47,50 | 49,40 | 3,78% | - |
| 21.08.2025 | 47,80 | 49,15 | 47,30 | 47,60 | -0,21% | - |
| 20.08.2025 | 47,80 | 48,30 | 47,20 | 47,70 | 0,00% | - |
| 19.08.2025 | 46,00 | 47,90 | 45,70 | 47,70 | 3,92% | - |
| 18.08.2025 | 46,30 | 46,60 | 45,90 | 45,90 | -1,08% | - |
| 15.08.2025 | 46,50 | 46,70 | 46,00 | 46,40 | 0,00% | - |
| 14.08.2025 | 46,60 | 47,10 | 45,30 | 46,40 | -0,43% | - |
| 13.08.2025 | 46,30 | 46,90 | 45,80 | 46,60 | 0,65% | - |
| 12.08.2025 | 45,70 | 46,40 | 45,50 | 46,30 | 1,31% | - |
| 11.08.2025 | 46,20 | 47,10 | 45,50 | 45,70 | -1,30% | 17,00 |
| 08.08.2025 | 46,80 | 47,20 | 46,10 | 46,30 | -1,28% | - |
| 07.08.2025 | 46,90 | 47,70 | 46,60 | 46,90 | 0,00% | - |
| 06.08.2025 | 47,90 | 48,10 | 46,70 | 46,90 | -2,09% | - |