34,045€
-0,10%
Echtzeit-Aktienkurs Rexford Industrial Realty
Bid:
Ask:
Aktienkurse zur Rexford Industrial Realty Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 34,16 | 34,25 | 33,93 | 33,99 | -0,67% | - |
| 11.11.2026 | 34,09 | 34,34 | 33,81 | 34,22 | 0,25% | - |
| 10.11.2026 | 34,63 | 34,63 | 33,71 | 34,13 | -1,03% | - |
| 09.11.2026 | 34,07 | 34,80 | 33,87 | 34,49 | 1,70% | - |
| 06.11.2026 | 33,80 | 34,22 | 33,66 | 33,91 | 0,46% | - |
| 05.11.2026 | 34,97 | 35,50 | 33,75 | 33,76 | -3,25% | - |
| 04.11.2026 | 34,12 | 35,44 | 33,83 | 34,89 | 1,90% | - |
| 03.11.2026 | 34,29 | 34,46 | 34,08 | 34,24 | -0,67% | - |
| 02.11.2026 | 34,28 | 34,72 | 33,97 | 34,47 | 0,89% | - |
| 30.10.2026 | 34,30 | 34,59 | 33,96 | 34,17 | 0,01% | - |
| 29.10.2026 | 33,42 | 34,38 | 33,15 | 34,16 | 2,66% | - |
| 28.10.2026 | 34,29 | 34,35 | 33,01 | 33,28 | -3,21% | - |
| 27.10.2026 | 34,04 | 34,47 | 33,93 | 34,38 | 1,64% | - |
| 26.10.2026 | 34,58 | 34,67 | 33,82 | 33,83 | -1,61% | - |
| 23.10.2026 | 32,26 | 34,60 | 32,10 | 34,38 | 6,31% | - |
| 22.10.2026 | 32,58 | 32,82 | 31,85 | 32,34 | -1,21% | - |
| 21.10.2026 | 33,09 | 33,24 | 32,62 | 32,74 | -0,91% | - |
| 20.10.2026 | 32,42 | 33,12 | 32,29 | 33,04 | 1,99% | - |
| 19.10.2026 | 32,97 | 33,04 | 32,22 | 32,39 | -1,10% | - |
| 16.10.2026 | 32,94 | 33,22 | 32,52 | 32,75 | -0,58% | - |
| 15.10.2026 | 33,45 | 34,47 | 32,94 | 32,94 | -1,79% | - |
| 14.10.2026 | 33,81 | 34,14 | 33,43 | 33,54 | -0,73% | - |
| 13.10.2026 | 33,67 | 34,23 | 33,56 | 33,79 | 0,70% | - |
| 12.10.2026 | 32,89 | 33,63 | 32,80 | 33,55 | 2,26% | - |
| 09.10.2026 | 33,18 | 33,58 | 32,72 | 32,81 | -1,25% | - |
| 08.10.2026 | 32,22 | 33,31 | 31,97 | 33,23 | 2,83% | - |
| 07.10.2026 | 32,71 | 32,96 | 32,25 | 32,31 | -1,27% | - |
| 06.10.2026 | 32,76 | 32,95 | 32,46 | 32,73 | 0,05% | - |
| 05.10.2026 | 32,75 | 33,24 | 32,58 | 32,71 | 0,49% | - |
| 02.10.2026 | 32,12 | 32,87 | 32,02 | 32,55 | 1,23% | - |
| 01.10.2026 | 32,19 | 32,42 | 31,88 | 32,16 | 0,41% | - |
| 30.09.2026 | 32,71 | 32,88 | 31,97 | 32,03 | -2,90% | - |
| 29.09.2026 | 32,69 | 33,05 | 32,46 | 32,98 | 0,61% | - |
| 28.09.2026 | 32,82 | 33,22 | 32,60 | 32,78 | -0,53% | - |
| 25.09.2026 | 33,44 | 33,51 | 32,70 | 32,96 | -1,23% | - |
| 24.09.2026 | 33,43 | 33,95 | 33,28 | 33,37 | -0,39% | - |
| 23.09.2026 | 33,48 | 33,93 | 33,33 | 33,50 | 0,06% | - |
| 22.09.2026 | 33,77 | 34,01 | 33,46 | 33,48 | -0,80% | - |
| 21.09.2026 | 33,58 | 33,82 | 33,42 | 33,75 | 0,97% | - |
| 18.09.2026 | 33,54 | 33,86 | 33,24 | 33,42 | -0,12% | - |
| 17.09.2026 | 34,08 | 34,25 | 33,34 | 33,46 | -1,20% | - |
| 16.09.2026 | 33,57 | 34,40 | 33,48 | 33,87 | 1,32% | - |
| 15.09.2026 | 33,21 | 34,05 | 33,05 | 33,43 | 0,41% | - |
| 14.09.2026 | 32,87 | 33,29 | 32,70 | 33,29 | 1,94% | - |
| 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% | - |