31,800€
0,63%
Echtzeit-Aktienkurs Rexford Industrial Realty Inc.
Bid:
Ask:
Aktienkurse zur Rexford Industrial Realty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 31,60 | 32,10 | 31,40 | 32,00 | 1,27% | - |
| 15.05.2025 | 31,20 | 31,80 | 31,10 | 31,60 | 0,64% | - |
| 14.05.2025 | 31,80 | 31,90 | 31,00 | 31,40 | -1,26% | - |
| 13.05.2025 | 32,20 | 32,30 | 31,60 | 31,80 | -1,85% | - |
| 12.05.2025 | 31,00 | 33,00 | 30,80 | 32,40 | 6,58% | - |
| 09.05.2025 | 30,10 | 30,60 | 30,00 | 30,40 | 0,66% | - |
| 08.05.2025 | 29,80 | 30,40 | 29,40 | 30,20 | 1,34% | - |
| 07.05.2025 | 29,60 | 30,40 | 29,60 | 29,80 | 0,68% | - |
| 06.05.2025 | 30,20 | 30,20 | 29,60 | 29,60 | -1,99% | - |
| 05.05.2025 | 30,10 | 30,50 | 30,00 | 30,20 | -0,66% | - |
| 02.05.2025 | 29,30 | 30,50 | 29,00 | 30,40 | 4,11% | - |
| 30.04.2025 | 29,40 | 29,40 | 28,40 | 29,20 | -0,34% | - |
| 29.04.2025 | 29,40 | 29,70 | 28,80 | 29,30 | 0,34% | - |
| 28.04.2025 | 29,00 | 29,90 | 28,90 | 29,20 | 0,34% | - |
| 25.04.2025 | 29,80 | 30,20 | 28,80 | 29,10 | -1,69% | 207,00 |
| 24.04.2025 | 29,00 | 29,70 | 28,80 | 29,60 | 1,37% | - |
| 23.04.2025 | 28,60 | 29,80 | 28,60 | 29,20 | 3,55% | - |
| 22.04.2025 | 27,60 | 28,40 | 27,40 | 28,20 | -1,40% | 70,00 |
| 17.04.2025 | 28,60 | 30,60 | 28,60 | 28,60 | -0,35% | - |
| 16.04.2025 | 28,20 | 29,20 | 28,20 | 28,70 | -0,35% | - |
| 15.04.2025 | 28,60 | 29,20 | 28,60 | 28,80 | -0,35% | - |
| 14.04.2025 | 28,70 | 29,40 | 28,40 | 28,90 | 1,05% | - |
| 11.04.2025 | 28,60 | 28,70 | 27,20 | 28,60 | 0,35% | - |
| 10.04.2025 | 31,00 | 31,00 | 28,00 | 28,50 | -8,06% | - |
| 09.04.2025 | 28,20 | 31,30 | 26,80 | 31,00 | 7,64% | - |
| 08.04.2025 | 31,00 | 31,70 | 28,40 | 28,80 | -5,88% | - |
| 07.04.2025 | 30,60 | 31,70 | 29,50 | 30,60 | -3,47% | - |
| 04.04.2025 | 32,30 | 32,60 | 30,80 | 31,70 | -2,46% | - |
| 03.04.2025 | 35,20 | 35,30 | 32,50 | 32,50 | -10,47% | - |
| 02.04.2025 | 36,20 | 36,40 | 35,80 | 36,30 | 0,28% | - |
| 01.04.2025 | 35,80 | 36,60 | 35,70 | 36,20 | 0,00% | - |
| 31.03.2025 | 36,30 | 36,40 | 35,80 | 36,20 | -0,28% | - |
| 28.03.2025 | 36,80 | 37,40 | 36,20 | 36,30 | -2,16% | - |
| 27.03.2025 | 37,30 | 37,60 | 36,80 | 37,10 | 0,27% | - |
| 26.03.2025 | 36,60 | 37,40 | 36,60 | 37,00 | 0,00% | - |
| 25.03.2025 | 37,00 | 37,50 | 36,40 | 37,00 | -0,27% | - |
| 24.03.2025 | 36,00 | 37,50 | 36,00 | 37,10 | 0,82% | - |
| 21.03.2025 | 37,30 | 37,60 | 35,80 | 36,80 | 0,27% | - |
| 20.03.2025 | 37,60 | 38,20 | 36,60 | 36,70 | -1,34% | - |
| 19.03.2025 | 37,30 | 38,00 | 36,70 | 37,20 | 2,48% | - |
| 18.03.2025 | 36,90 | 37,60 | 36,30 | 36,30 | -2,42% | - |
| 17.03.2025 | 36,60 | 37,20 | 36,30 | 37,20 | 1,92% | - |
| 14.03.2025 | 35,90 | 36,80 | 35,50 | 36,50 | 2,24% | - |
| 13.03.2025 | 35,90 | 36,80 | 34,90 | 35,70 | -0,83% | - |
| 12.03.2025 | 36,40 | 36,80 | 35,60 | 36,00 | -0,83% | - |
| 11.03.2025 | 36,70 | 36,80 | 35,60 | 36,30 | -2,42% | - |
| 10.03.2025 | 37,30 | 37,90 | 35,90 | 37,20 | -0,27% | - |
| 07.03.2025 | 37,40 | 38,00 | 36,80 | 37,30 | -1,32% | - |
| 06.03.2025 | 38,30 | 38,30 | 37,20 | 37,80 | -1,56% | - |
| 05.03.2025 | 38,40 | 38,40 | 37,30 | 38,40 | 0,79% | - |
| 04.03.2025 | 39,00 | 39,60 | 38,00 | 38,10 | -2,81% | - |
| 03.03.2025 | 39,40 | 39,90 | 39,00 | 39,20 | -1,51% | - |
| 28.02.2025 | 39,10 | 40,00 | 39,10 | 39,80 | 1,53% | - |
| 27.02.2025 | 38,90 | 39,40 | 38,50 | 39,20 | 1,55% | - |
| 26.02.2025 | 38,70 | 38,90 | 38,40 | 38,60 | 0,00% | - |
| 25.02.2025 | 38,50 | 39,00 | 38,30 | 38,60 | 0,52% | - |
| 24.02.2025 | 38,70 | 39,00 | 38,30 | 38,40 | -0,52% | - |
| 21.02.2025 | 38,90 | 39,30 | 38,20 | 38,60 | -0,52% | - |
| 20.02.2025 | 39,10 | 39,30 | 38,80 | 38,80 | -1,02% | - |
| 19.02.2025 | 39,30 | 39,60 | 38,90 | 39,20 | 0,00% | - |
| 18.02.2025 | 38,70 | 39,40 | 38,10 | 39,20 | 2,62% | - |
| 17.02.2025 | 38,20 | 38,60 | 38,10 | 38,20 | -0,52% | - |
| 14.02.2025 | 38,90 | 39,30 | 38,40 | 38,40 | -1,03% | - |
| 13.02.2025 | 38,30 | 39,10 | 38,30 | 38,80 | 1,04% | - |
| 12.02.2025 | 39,70 | 39,70 | 38,40 | 38,40 | -3,52% | - |
| 11.02.2025 | 39,10 | 40,00 | 38,80 | 39,80 | 1,53% | - |
| 10.02.2025 | 38,30 | 39,40 | 38,20 | 39,20 | 2,35% | - |
| 07.02.2025 | 39,10 | 39,10 | 38,00 | 38,30 | -1,29% | - |
| 06.02.2025 | 39,30 | 39,30 | 37,10 | 38,80 | -1,02% | - |
| 05.02.2025 | 39,30 | 39,60 | 38,90 | 39,20 | 0,00% | - |
| 04.02.2025 | 38,90 | 39,40 | 38,50 | 39,20 | 0,51% | - |
| 03.02.2025 | 38,90 | 39,40 | 38,30 | 39,00 | -0,51% | - |
| 31.01.2025 | 39,30 | 39,60 | 38,80 | 39,20 | 0,00% | - |
| 30.01.2025 | 38,90 | 39,60 | 38,60 | 39,20 | 1,03% | - |
| 29.01.2025 | 39,50 | 39,70 | 38,50 | 38,80 | -1,77% | - |
| 28.01.2025 | 39,20 | 40,00 | 39,20 | 39,50 | -0,25% | - |
| 27.01.2025 | 38,70 | 39,80 | 38,50 | 39,60 | 1,54% | - |
| 24.01.2025 | 38,40 | 39,40 | 38,20 | 39,00 | 1,04% | - |
| 23.01.2025 | 38,10 | 38,60 | 37,80 | 38,60 | 1,31% | - |
| 22.01.2025 | 39,00 | 39,10 | 38,00 | 38,10 | -2,31% | - |
| 21.01.2025 | 37,70 | 39,20 | 37,70 | 39,00 | 3,72% | - |
| 20.01.2025 | 37,90 | 37,90 | 37,50 | 37,60 | -1,05% | - |
| 17.01.2025 | 38,70 | 39,10 | 38,00 | 38,00 | -1,55% | - |
| 16.01.2025 | 37,70 | 38,80 | 37,50 | 38,60 | 2,66% | - |
| 15.01.2025 | 37,40 | 38,90 | 37,40 | 37,60 | 0,00% | - |
| 14.01.2025 | 37,20 | 38,00 | 37,20 | 37,60 | 0,53% | - |
| 13.01.2025 | 36,30 | 37,60 | 36,20 | 37,40 | 3,03% | - |
| 10.01.2025 | 37,10 | 37,20 | 36,00 | 36,30 | -2,16% | - |
| 09.01.2025 | 37,10 | 37,10 | 37,00 | 37,10 | 0,00% | - |
| 08.01.2025 | 37,30 | 37,70 | 36,70 | 37,10 | -0,27% | - |
| 07.01.2025 | 37,30 | 37,80 | 37,00 | 37,20 | -0,27% | - |
| 06.01.2025 | 37,90 | 38,30 | 37,20 | 37,30 | -1,32% | - |
| 03.01.2025 | 37,20 | 37,80 | 37,20 | 37,80 | 1,07% | - |
| 02.01.2025 | 37,10 | 38,00 | 37,10 | 37,40 | 1,91% | - |
| 30.12.2024 | 37,10 | 37,10 | 36,70 | 36,70 | -1,34% | - |
| 27.12.2024 | 37,50 | 37,70 | 36,90 | 37,20 | 1,09% | - |
| 23.12.2024 | 36,70 | 37,10 | 36,40 | 36,80 | 1,10% | 66,00 |
| 20.12.2024 | 36,50 | 37,00 | 36,10 | 36,40 | -0,55% | - |
| 19.12.2024 | 36,60 | 37,10 | 36,40 | 36,60 | -0,54% | - |
| 18.12.2024 | 38,10 | 38,40 | 36,80 | 36,80 | -3,16% | - |