36,200€
-1,09%
Echtzeit-Aktienkurs Rexford Industrial Realty Inc.
Bid:
Ask:
Aktienkurse zur Rexford Industrial Realty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.12.2024 | 37,80 | 38,80 | 37,80 | 38,00 | -0,26% | - |
| 16.12.2024 | 38,90 | 39,20 | 38,00 | 38,10 | -2,31% | - |
| 13.12.2024 | 38,50 | 39,20 | 38,20 | 39,00 | 1,30% | - |
| 12.12.2024 | 38,60 | 39,20 | 38,40 | 38,50 | -0,77% | - |
| 11.12.2024 | 39,10 | 39,30 | 38,40 | 38,80 | -1,02% | - |
| 10.12.2024 | 39,50 | 39,80 | 38,80 | 39,20 | -1,01% | - |
| 09.12.2024 | 37,90 | 39,60 | 37,90 | 39,60 | 4,76% | 215,00 |
| 06.12.2024 | 38,50 | 38,90 | 37,80 | 37,80 | -2,07% | - |
| 05.12.2024 | 39,20 | 39,60 | 38,40 | 38,60 | -2,03% | - |
| 04.12.2024 | 40,10 | 40,30 | 39,20 | 39,40 | -1,50% | - |
| 03.12.2024 | 40,10 | 40,40 | 39,80 | 40,00 | -0,50% | - |
| 02.12.2024 | 40,00 | 40,20 | 39,80 | 40,20 | -0,25% | - |
| 29.11.2024 | 40,50 | 40,70 | 39,80 | 40,30 | 0,00% | - |
| 28.11.2024 | 40,40 | 40,50 | 40,30 | 40,30 | 0,25% | - |
| 27.11.2024 | 40,50 | 41,00 | 40,20 | 40,20 | -0,50% | - |
| 26.11.2024 | 40,60 | 41,00 | 39,60 | 40,40 | -0,98% | - |
| 25.11.2024 | 40,50 | 41,10 | 40,30 | 40,80 | 0,99% | - |
| 22.11.2024 | 39,80 | 40,80 | 39,80 | 40,40 | 1,00% | - |
| 21.11.2024 | 40,50 | 40,80 | 40,00 | 40,00 | -1,23% | - |
| 20.11.2024 | 40,80 | 41,10 | 40,00 | 40,50 | -0,25% | 225,00 |
| 19.11.2024 | 40,30 | 40,80 | 40,00 | 40,60 | 0,50% | - |
| 18.11.2024 | 39,90 | 40,40 | 39,40 | 40,40 | 1,25% | - |
| 15.11.2024 | 39,40 | 40,00 | 39,20 | 39,90 | 0,76% | - |
| 14.11.2024 | 39,70 | 40,00 | 39,00 | 39,60 | 0,00% | - |
| 13.11.2024 | 38,60 | 39,80 | 38,60 | 39,60 | 1,54% | - |
| 12.11.2024 | 40,10 | 40,30 | 39,00 | 39,00 | -2,99% | - |
| 11.11.2024 | 40,50 | 40,90 | 40,00 | 40,20 | 0,00% | - |
| 08.11.2024 | 39,50 | 40,20 | 39,30 | 40,20 | 2,03% | - |
| 07.11.2024 | 39,90 | 40,40 | 39,20 | 39,40 | -1,01% | - |
| 06.11.2024 | 41,70 | 42,70 | 39,20 | 39,80 | -0,50% | - |
| 05.11.2024 | 39,70 | 40,00 | 39,10 | 40,00 | 1,01% | - |
| 04.11.2024 | 39,20 | 39,80 | 38,90 | 39,60 | 0,76% | - |
| 01.11.2024 | 39,60 | 40,80 | 39,20 | 39,30 | -0,25% | - |
| 31.10.2024 | 40,60 | 40,70 | 39,40 | 39,40 | -3,19% | - |
| 30.10.2024 | 40,70 | 41,50 | 40,40 | 40,70 | 0,00% | - |
| 29.10.2024 | 40,90 | 41,50 | 40,20 | 40,70 | -0,49% | - |
| 28.10.2024 | 40,30 | 41,00 | 40,30 | 40,90 | 1,74% | - |
| 25.10.2024 | 41,20 | 41,60 | 40,20 | 40,20 | -2,43% | - |
| 24.10.2024 | 41,40 | 42,00 | 41,20 | 41,20 | -1,44% | - |
| 23.10.2024 | 41,40 | 42,00 | 41,20 | 41,80 | 0,97% | - |
| 22.10.2024 | 41,30 | 41,80 | 41,00 | 41,40 | 0,00% | - |
| 21.10.2024 | 42,40 | 42,80 | 41,20 | 41,40 | -2,36% | - |
| 18.10.2024 | 41,50 | 42,60 | 41,50 | 42,40 | 1,92% | - |
| 17.10.2024 | 45,50 | 45,90 | 41,40 | 41,60 | -8,77% | - |
| 16.10.2024 | 43,60 | 45,60 | 43,50 | 45,60 | 4,11% | - |
| 15.10.2024 | 43,20 | 44,40 | 43,20 | 43,80 | 0,92% | - |
| 14.10.2024 | 43,40 | 43,80 | 43,20 | 43,40 | 0,23% | - |
| 11.10.2024 | 42,60 | 43,40 | 42,60 | 43,30 | 1,64% | - |
| 10.10.2024 | 43,00 | 43,40 | 42,40 | 42,60 | -0,93% | - |
| 09.10.2024 | 42,90 | 43,20 | 42,60 | 43,00 | 0,47% | - |
| 08.10.2024 | 43,30 | 43,50 | 42,80 | 42,80 | -0,93% | - |
| 07.10.2024 | 44,10 | 44,50 | 43,20 | 43,20 | -2,04% | - |
| 04.10.2024 | 44,20 | 45,00 | 44,00 | 44,10 | -0,23% | - |
| 03.10.2024 | 44,00 | 44,40 | 43,90 | 44,20 | 0,00% | - |
| 02.10.2024 | 44,60 | 44,80 | 44,00 | 44,20 | -0,90% | - |
| 01.10.2024 | 45,20 | 45,60 | 44,60 | 44,60 | -1,33% | - |
| 30.09.2024 | 45,20 | 45,30 | 44,50 | 45,20 | 0,00% | - |
| 27.09.2024 | 45,20 | 46,00 | 45,20 | 45,20 | 0,00% | - |
| 26.09.2024 | 46,60 | 46,70 | 45,20 | 45,20 | -2,59% | - |
| 25.09.2024 | 46,40 | 46,70 | 46,20 | 46,40 | -0,43% | - |
| 24.09.2024 | 47,00 | 47,00 | 46,40 | 46,60 | 0,00% | - |
| 23.09.2024 | 46,00 | 46,80 | 45,90 | 46,60 | 1,75% | - |
| 20.09.2024 | 46,80 | 47,00 | 45,60 | 45,80 | -2,14% | - |
| 19.09.2024 | 46,00 | 46,80 | 46,00 | 46,80 | 1,74% | - |
| 18.09.2024 | 46,30 | 46,50 | 45,40 | 46,00 | -0,43% | - |
| 17.09.2024 | 46,00 | 46,60 | 46,00 | 46,20 | 0,43% | - |
| 16.09.2024 | 45,70 | 46,20 | 45,60 | 46,00 | 0,88% | - |
| 13.09.2024 | 44,80 | 45,60 | 44,80 | 45,60 | 1,79% | - |
| 12.09.2024 | 45,60 | 45,80 | 44,60 | 44,80 | -1,75% | - |
| 11.09.2024 | 45,60 | 45,90 | 44,60 | 45,60 | -0,44% | - |
| 10.09.2024 | 45,10 | 45,80 | 45,10 | 45,80 | 1,33% | - |
| 09.09.2024 | 44,70 | 45,40 | 44,30 | 45,20 | 1,57% | - |
| 06.09.2024 | 45,30 | 45,50 | 44,40 | 44,50 | -1,55% | - |
| 05.09.2024 | 45,40 | 45,80 | 44,90 | 45,20 | -0,88% | - |
| 04.09.2024 | 46,00 | 46,40 | 45,20 | 45,60 | -0,87% | - |
| 03.09.2024 | 46,00 | 46,20 | 45,40 | 46,00 | 0,00% | - |
| 02.09.2024 | 45,80 | 46,10 | 45,80 | 46,00 | 0,00% | - |
| 30.08.2024 | 45,40 | 46,00 | 45,00 | 46,00 | 2,22% | - |
| 29.08.2024 | 45,90 | 46,50 | 44,80 | 45,00 | -1,75% | - |
| 28.08.2024 | 46,40 | 47,10 | 45,80 | 45,80 | -2,14% | - |
| 27.08.2024 | 46,60 | 46,80 | 46,10 | 46,80 | 0,43% | - |
| 26.08.2024 | 46,70 | 47,30 | 46,50 | 46,60 | 0,43% | - |
| 23.08.2024 | 46,20 | 46,60 | 46,10 | 46,40 | 0,87% | - |
| 22.08.2024 | 45,40 | 46,20 | 45,40 | 46,00 | 0,00% | - |
| 21.08.2024 | 45,40 | 46,10 | 45,40 | 46,00 | 0,44% | - |
| 20.08.2024 | 45,40 | 46,20 | 45,40 | 45,80 | -0,43% | - |
| 19.08.2024 | 45,60 | 46,00 | 45,50 | 46,00 | 0,88% | - |
| 16.08.2024 | 46,00 | 46,00 | 45,40 | 45,60 | -0,44% | - |
| 15.08.2024 | 44,80 | 46,00 | 44,80 | 45,80 | 1,78% | - |
| 14.08.2024 | 45,40 | 45,50 | 45,00 | 45,00 | -0,88% | - |
| 13.08.2024 | 45,00 | 45,70 | 44,90 | 45,40 | 0,89% | - |
| 12.08.2024 | 45,50 | 45,60 | 44,60 | 45,00 | -1,32% | - |
| 09.08.2024 | 45,70 | 46,00 | 45,20 | 45,60 | -0,44% | - |
| 08.08.2024 | 44,60 | 45,80 | 44,50 | 45,80 | 2,23% | - |
| 07.08.2024 | 44,40 | 45,40 | 44,40 | 44,80 | 0,45% | - |
| 06.08.2024 | 43,90 | 45,40 | 43,50 | 44,60 | 2,76% | - |
| 05.08.2024 | 44,30 | 44,80 | 43,10 | 43,40 | -3,56% | - |