32,915€
0,81%
Echtzeit-Aktienkurs Rexford Industrial Realty Inc.
Bid:
Ask:
Aktienkurse zur Rexford Industrial Realty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.09.2026 | 32,87 | 33,28 | 32,70 | 32,89 | 0,70% | - |
| 11.09.2026 | 32,00 | 32,73 | 31,80 | 32,66 | 2,82% | - |
| 10.09.2026 | 31,97 | 32,13 | 31,52 | 31,76 | -0,13% | 5.724,00 |
| 09.09.2026 | 32,20 | 32,31 | 31,68 | 31,80 | -1,26% | - |
| 08.09.2026 | 31,40 | 32,24 | 31,34 | 32,21 | 2,42% | - |
| 07.09.2026 | 31,55 | 31,56 | 31,40 | 31,45 | -0,66% | - |
| 04.09.2026 | 31,82 | 31,93 | 31,60 | 31,66 | -0,39% | - |
| 03.09.2026 | 31,65 | 31,85 | 31,54 | 31,78 | 0,51% | - |
| 02.09.2026 | 31,99 | 32,15 | 31,56 | 31,62 | -0,91% | - |
| 01.09.2026 | 31,96 | 32,22 | 31,74 | 31,91 | -0,20% | - |
| 31.08.2026 | 31,96 | 32,05 | 31,68 | 31,98 | -0,28% | - |
| 28.08.2026 | 31,89 | 32,14 | 31,73 | 32,07 | 0,28% | - |
| 27.08.2026 | 32,03 | 32,10 | 31,76 | 31,98 | -0,31% | - |
| 26.08.2026 | 32,25 | 32,34 | 32,02 | 32,08 | -0,71% | - |
| 25.08.2026 | 32,33 | 32,64 | 32,13 | 32,31 | -0,06% | - |
| 24.08.2026 | 31,87 | 32,55 | 31,82 | 32,33 | 1,43% | - |
| 21.08.2026 | 31,70 | 32,10 | 31,45 | 31,87 | 0,13% | - |
| 20.08.2026 | 32,16 | 32,40 | 31,77 | 31,83 | -1,07% | - |
| 19.08.2026 | 31,94 | 32,70 | 31,86 | 32,18 | 0,58% | - |
| 18.08.2026 | 30,81 | 32,12 | 30,77 | 31,99 | 3,39% | - |
| 17.08.2026 | 31,25 | 31,38 | 30,80 | 30,94 | -1,51% | - |
| 14.08.2026 | 31,58 | 31,70 | 31,24 | 31,42 | -0,63% | - |
| 13.08.2026 | 31,59 | 32,12 | 31,53 | 31,62 | 0,02% | - |
| 12.08.2026 | 31,38 | 31,63 | 31,21 | 31,61 | 1,25% | - |
| 11.08.2026 | 31,58 | 31,74 | 31,22 | 31,22 | -1,25% | - |
| 10.08.2026 | 31,81 | 31,86 | 31,10 | 31,62 | -0,61% | - |
| 07.08.2026 | 31,62 | 32,19 | 31,38 | 31,81 | -0,16% | - |
| 06.08.2026 | 32,16 | 32,25 | 31,49 | 31,86 | -0,50% | - |
| 05.08.2026 | 32,19 | 32,23 | 31,57 | 32,02 | -0,51% | - |
| 04.08.2026 | 32,83 | 32,85 | 31,96 | 32,19 | -1,67% | - |
| 03.08.2026 | 32,92 | 33,19 | 32,46 | 32,73 | -0,21% | - |
| 31.07.2026 | 33,51 | 33,65 | 32,75 | 32,80 | -1,37% | - |
| 30.07.2026 | 33,80 | 33,94 | 32,94 | 33,26 | -1,48% | - |
| 29.07.2026 | 33,94 | 34,20 | 33,47 | 33,76 | -0,65% | - |
| 28.07.2026 | 34,06 | 34,43 | 33,59 | 33,98 | -0,29% | 525,00 |
| 27.07.2026 | 34,31 | 34,43 | 33,71 | 34,08 | -0,60% | 585,00 |
| 24.07.2026 | 31,63 | 34,88 | 31,62 | 34,28 | 8,48% | - |
| 23.07.2026 | 32,12 | 32,30 | 31,48 | 31,60 | -1,83% | - |
| 22.07.2026 | 32,54 | 32,77 | 32,05 | 32,19 | -1,09% | - |
| 21.07.2026 | 32,45 | 32,62 | 32,27 | 32,55 | 0,77% | - |
| 20.07.2026 | 32,70 | 32,91 | 32,19 | 32,30 | -1,01% | 9.744,00 |
| 17.07.2026 | 32,62 | 33,75 | 32,44 | 32,63 | -1,20% | - |
| 16.07.2026 | 30,62 | 33,23 | 30,49 | 33,02 | 8,19% | - |
| 15.07.2026 | 31,09 | 31,46 | 30,50 | 30,52 | -1,90% | - |
| 14.07.2026 | 30,48 | 31,18 | 30,21 | 31,11 | 1,97% | - |
| 13.07.2026 | 29,81 | 30,54 | 29,77 | 30,51 | 2,47% | - |
| 10.07.2026 | 29,75 | 30,10 | 29,62 | 29,78 | 0,05% | - |
| 09.07.2026 | 29,75 | 30,22 | 29,59 | 29,76 | 0,61% | - |
| 08.07.2026 | 30,01 | 30,06 | 29,51 | 29,58 | -1,81% | - |
| 07.07.2026 | 29,98 | 30,71 | 29,92 | 30,13 | 0,63% | - |
| 06.07.2026 | 29,94 | 30,15 | 29,77 | 29,94 | 0,13% | - |
| 03.07.2026 | 29,95 | 29,96 | 29,81 | 29,90 | -0,02% | - |
| 02.07.2026 | 29,61 | 29,95 | 29,48 | 29,90 | 0,93% | - |
| 01.07.2026 | 29,28 | 29,93 | 29,22 | 29,63 | 0,61% | - |
| 30.06.2026 | 29,67 | 29,82 | 29,23 | 29,45 | -0,89% | - |
| 29.06.2026 | 30,30 | 30,30 | 29,20 | 29,71 | -0,78% | 840,00 |
| 26.06.2026 | 29,36 | 30,00 | 29,21 | 29,95 | 1,89% | - |
| 25.06.2026 | 29,59 | 30,03 | 28,93 | 29,39 | -0,78% | - |
| 24.06.2026 | 29,61 | 29,87 | 29,19 | 29,62 | 0,05% | - |
| 23.06.2026 | 29,12 | 29,84 | 28,98 | 29,61 | 1,25% | - |
| 22.06.2026 | 28,87 | 29,51 | 28,84 | 29,24 | 1,49% | - |
| 19.06.2026 | 28,91 | 28,93 | 28,80 | 28,81 | 0,56% | 13.700,00 |
| 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% | - |