28,870€
2,16%
Echtzeit-Aktienkurs Rexford Industrial Realty Inc.
Bid:
Ask:
Aktienkurse zur Rexford Industrial Realty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 28,33 | 29,17 | 28,30 | 28,65 | 1,36% | - |
| 17.06.2026 | 29,55 | 29,63 | 28,12 | 28,27 | -4,75% | - |
| 16.06.2026 | 30,06 | 30,33 | 29,51 | 29,68 | -1,17% | - |
| 15.06.2026 | 30,51 | 30,71 | 29,96 | 30,03 | -0,99% | - |
| 12.06.2026 | 30,03 | 30,37 | 29,99 | 30,33 | 0,80% | - |
| 11.06.2026 | 30,05 | 30,42 | 29,91 | 30,09 | -0,38% | - |
| 10.06.2026 | 30,26 | 30,43 | 29,96 | 30,20 | -0,12% | - |
| 09.06.2026 | 29,46 | 30,56 | 29,40 | 30,24 | 2,58% | - |
| 08.06.2026 | 29,44 | 29,70 | 29,16 | 29,48 | -0,27% | - |
| 05.06.2026 | 29,44 | 29,80 | 29,37 | 29,56 | 0,90% | - |
| 04.06.2026 | 29,28 | 29,77 | 28,92 | 29,29 | -0,27% | - |
| 03.06.2026 | 29,27 | 29,58 | 29,09 | 29,37 | 0,32% | - |
| 02.06.2026 | 29,70 | 29,96 | 29,27 | 29,28 | -1,91% | - |
| 01.06.2026 | 30,47 | 30,65 | 29,75 | 29,85 | -1,83% | - |
| 29.05.2026 | 30,96 | 31,06 | 30,27 | 30,40 | -1,68% | - |
| 28.05.2026 | 31,35 | 31,35 | 30,77 | 30,92 | -1,09% | - |
| 27.05.2026 | 31,48 | 31,60 | 31,08 | 31,26 | -0,59% | - |
| 26.05.2026 | 31,29 | 31,47 | 30,93 | 31,45 | 0,22% | - |
| 25.05.2026 | 31,33 | 31,39 | 31,31 | 31,38 | 0,64% | - |
| 22.05.2026 | 31,12 | 31,39 | 31,07 | 31,18 | 0,45% | - |
| 21.05.2026 | 30,97 | 31,13 | 30,57 | 31,04 | 0,19% | - |
| 20.05.2026 | 30,17 | 30,98 | 30,14 | 30,98 | 2,70% | - |
| 19.05.2026 | 30,24 | 30,44 | 29,85 | 30,16 | -0,03% | - |
| 18.05.2026 | 29,67 | 30,31 | 29,62 | 30,17 | 0,79% | - |
| 15.05.2026 | 30,31 | 30,36 | 29,72 | 29,94 | -1,42% | - |
| 14.05.2026 | 30,48 | 30,84 | 30,19 | 30,37 | -0,13% | - |
| 13.05.2026 | 30,20 | 30,44 | 30,00 | 30,41 | 0,56% | - |
| 12.05.2026 | 30,50 | 30,66 | 30,21 | 30,24 | -0,79% | - |
| 11.05.2026 | 30,79 | 30,91 | 30,43 | 30,48 | -0,99% | - |
| 08.05.2026 | 30,78 | 30,92 | 30,53 | 30,78 | 0,13% | - |
| 07.05.2026 | 30,88 | 31,04 | 30,56 | 30,74 | -0,42% | - |
| 06.05.2026 | 30,36 | 31,06 | 30,30 | 30,87 | 1,60% | - |
| 05.05.2026 | 30,14 | 30,42 | 29,90 | 30,39 | 1,08% | - |
| 04.05.2026 | 30,30 | 30,42 | 29,92 | 30,06 | -1,75% | - |
| 30.04.2026 | 30,25 | 30,66 | 30,20 | 30,60 | 0,56% | - |
| 29.04.2026 | 30,69 | 30,72 | 30,08 | 30,43 | -0,60% | - |
| 28.04.2026 | 30,75 | 31,02 | 30,21 | 30,61 | -0,24% | - |
| 27.04.2026 | 30,19 | 31,02 | 30,10 | 30,69 | 1,37% | - |
| 24.04.2026 | 31,08 | 31,61 | 29,68 | 30,27 | -2,65% | - |
| 23.04.2026 | 30,80 | 31,27 | 30,75 | 31,10 | 0,61% | - |
| 22.04.2026 | 31,36 | 31,90 | 30,70 | 30,91 | -1,42% | - |
| 21.04.2026 | 31,84 | 32,08 | 31,10 | 31,35 | -1,31% | - |
| 20.04.2026 | 31,27 | 31,87 | 31,18 | 31,77 | 1,99% | - |
| 17.04.2026 | 30,57 | 31,50 | 30,51 | 31,15 | 2,28% | - |
| 16.04.2026 | 30,26 | 30,80 | 30,26 | 30,45 | 1,08% | - |
| 15.04.2026 | 29,92 | 30,29 | 29,75 | 30,13 | 0,67% | - |
| 14.04.2026 | 29,44 | 30,01 | 29,31 | 29,93 | 1,42% | - |
| 13.04.2026 | 28,88 | 29,52 | 28,74 | 29,51 | 2,45% | - |
| 10.04.2026 | 29,30 | 29,46 | 28,80 | 28,80 | -1,37% | 4.844,00 |
| 09.04.2026 | 29,37 | 29,69 | 28,99 | 29,20 | -0,49% | - |
| 08.04.2026 | 29,21 | 29,40 | 28,76 | 29,35 | 2,86% | - |
| 07.04.2026 | 28,30 | 28,69 | 27,89 | 28,53 | 0,11% | - |
| 02.04.2026 | 28,20 | 28,70 | 28,10 | 28,50 | 0,71% | 23.750,00 |
| 01.04.2026 | 28,40 | 28,60 | 28,10 | 28,30 | 0,00% | - |
| 31.03.2026 | 28,30 | 28,70 | 27,90 | 28,30 | -0,70% | - |
| 30.03.2026 | 28,20 | 29,10 | 28,20 | 28,50 | 1,06% | - |
| 27.03.2026 | 29,10 | 29,10 | 28,10 | 28,20 | -1,74% | - |
| 26.03.2026 | 28,90 | 29,30 | 28,70 | 28,70 | -0,35% | - |
| 25.03.2026 | 29,50 | 29,70 | 28,80 | 28,80 | -2,04% | - |
| 24.03.2026 | 29,90 | 30,10 | 29,30 | 29,40 | -1,34% | - |
| 23.03.2026 | 29,10 | 30,10 | 29,10 | 29,80 | 1,71% | - |
| 20.03.2026 | 29,70 | 29,90 | 29,10 | 29,30 | -1,35% | - |
| 19.03.2026 | 30,10 | 30,10 | 29,70 | 29,70 | -1,00% | - |
| 18.03.2026 | 30,30 | 30,60 | 29,70 | 30,00 | -0,66% | - |
| 17.03.2026 | 30,10 | 30,70 | 30,10 | 30,20 | 0,00% | - |
| 16.03.2026 | 30,30 | 30,70 | 30,10 | 30,20 | 0,00% | - |
| 13.03.2026 | 30,30 | 30,80 | 30,10 | 30,20 | -0,33% | - |
| 12.03.2026 | 30,30 | 30,50 | 30,10 | 30,30 | -0,33% | - |
| 11.03.2026 | 30,90 | 30,90 | 30,10 | 30,40 | -0,98% | - |
| 10.03.2026 | 30,70 | 31,10 | 30,30 | 30,70 | 0,00% | - |
| 09.03.2026 | 30,70 | 31,20 | 30,10 | 30,70 | -1,29% | - |
| 06.03.2026 | 31,80 | 31,90 | 30,70 | 31,10 | -2,20% | - |
| 05.03.2026 | 32,00 | 32,20 | 31,50 | 31,80 | -0,93% | - |
| 04.03.2026 | 31,80 | 32,10 | 31,50 | 32,10 | 0,63% | - |
| 03.03.2026 | 32,00 | 32,30 | 31,50 | 31,90 | -0,93% | - |
| 02.03.2026 | 31,80 | 32,30 | 31,50 | 32,20 | 1,58% | - |
| 27.02.2026 | 32,00 | 32,10 | 31,20 | 31,70 | -1,25% | - |
| 26.02.2026 | 31,60 | 32,10 | 31,30 | 32,10 | 1,26% | - |
| 25.02.2026 | 31,40 | 32,10 | 31,30 | 31,70 | 0,63% | - |
| 24.02.2026 | 31,70 | 31,80 | 31,30 | 31,50 | -0,63% | - |
| 23.02.2026 | 31,60 | 32,10 | 31,60 | 31,70 | -0,63% | - |
| 20.02.2026 | 31,60 | 31,90 | 31,30 | 31,90 | 1,27% | - |
| 19.02.2026 | 31,60 | 31,70 | 31,30 | 31,50 | -0,63% | - |
| 18.02.2026 | 31,80 | 31,90 | 31,30 | 31,70 | 0,00% | - |
| 17.02.2026 | 31,30 | 31,90 | 31,30 | 31,70 | 0,96% | - |
| 16.02.2026 | 31,40 | 31,60 | 31,40 | 31,40 | 0,32% | - |
| 13.02.2026 | 31,00 | 31,70 | 30,90 | 31,30 | 0,97% | - |
| 12.02.2026 | 32,00 | 32,00 | 30,70 | 31,00 | -1,59% | - |
| 11.02.2026 | 32,20 | 32,50 | 31,50 | 31,50 | -2,17% | - |
| 10.02.2026 | 32,30 | 32,60 | 31,90 | 32,20 | -0,31% | - |
| 09.02.2026 | 32,90 | 33,00 | 32,10 | 32,30 | -1,82% | - |
| 06.02.2026 | 32,80 | 33,20 | 32,50 | 32,90 | 0,00% | - |
| 05.02.2026 | 35,10 | 35,10 | 32,90 | 32,90 | -6,27% | - |
| 04.02.2026 | 34,40 | 35,30 | 34,20 | 35,10 | 2,63% | - |
| 03.02.2026 | 34,10 | 34,70 | 33,90 | 34,20 | 0,29% | - |
| 02.02.2026 | 33,90 | 34,70 | 33,80 | 34,10 | 0,29% | - |
| 30.01.2026 | 33,40 | 34,10 | 33,30 | 34,00 | 1,49% | - |
| 29.01.2026 | 32,40 | 33,50 | 32,40 | 33,50 | 3,08% | - |
| 28.01.2026 | 32,90 | 33,20 | 32,50 | 32,50 | -0,61% | - |
| 27.01.2026 | 33,20 | 33,40 | 32,70 | 32,70 | -1,21% | - |