35,700€
-0,28%
Echtzeit-Aktienkurs Rexford Industrial Realty
Bid:
Ask:
Aktienkurse zur Rexford Industrial Realty Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 35,80 | 36,20 | 35,40 | 35,40 | -1,12% | - |
| 12.03.2025 | 36,20 | 36,20 | 35,60 | 35,80 | -1,10% | - |
| 10.03.2025 | 37,00 | 37,60 | 36,20 | 36,20 | -2,69% | - |
| 07.03.2025 | 37,40 | 37,40 | 37,00 | 37,20 | -1,59% | - |
| 06.03.2025 | 38,00 | 38,00 | 37,40 | 37,80 | -1,05% | - |
| 05.03.2025 | 37,80 | 38,20 | 37,40 | 38,20 | 0,53% | 31,00 |
| 04.03.2025 | 39,00 | 39,00 | 38,00 | 38,00 | -2,56% | - |
| 03.03.2025 | 39,40 | 39,60 | 39,00 | 39,00 | -1,52% | - |
| 28.02.2025 | 39,00 | 39,80 | 39,00 | 39,60 | 1,54% | - |
| 27.02.2025 | 38,40 | 39,20 | 38,40 | 39,00 | 1,56% | - |
| 26.02.2025 | 38,40 | 38,60 | 38,20 | 38,40 | -0,52% | - |
| 25.02.2025 | 38,20 | 38,80 | 38,20 | 38,60 | 1,05% | 70,00 |
| 24.02.2025 | 38,40 | 38,80 | 38,20 | 38,20 | -1,04% | - |
| 21.02.2025 | 38,60 | 38,80 | 38,20 | 38,60 | -0,52% | - |
| 20.02.2025 | 38,80 | 39,20 | 38,80 | 38,80 | -0,51% | - |
| 19.02.2025 | 39,00 | 39,40 | 39,00 | 39,00 | -0,51% | - |
| 18.02.2025 | 38,20 | 39,20 | 38,20 | 39,20 | 3,16% | - |
| 17.02.2025 | 38,20 | 38,80 | 37,80 | 38,00 | -1,04% | 110,00 |
| 14.02.2025 | 38,60 | 39,00 | 38,40 | 38,40 | -0,52% | - |
| 13.02.2025 | 38,20 | 38,60 | 38,20 | 38,60 | 0,52% | - |
| 12.02.2025 | 39,40 | 39,40 | 38,40 | 38,40 | -3,52% | 53,00 |
| 11.02.2025 | 38,80 | 39,80 | 38,80 | 39,80 | 2,05% | - |
| 10.02.2025 | 38,00 | 39,00 | 38,00 | 39,00 | 2,63% | - |
| 07.02.2025 | 38,60 | 38,60 | 38,00 | 38,00 | -2,56% | 30,00 |
| 06.02.2025 | 37,60 | 39,00 | 37,60 | 39,00 | 0,00% | - |
| 05.02.2025 | 39,00 | 39,20 | 38,80 | 39,00 | -0,51% | - |
| 04.02.2025 | 38,60 | 39,20 | 38,60 | 39,20 | 1,03% | - |
| 03.02.2025 | 38,80 | 39,00 | 38,40 | 38,80 | -1,02% | - |
| 31.01.2025 | 39,00 | 39,20 | 39,00 | 39,20 | 0,51% | - |
| 30.01.2025 | 38,60 | 39,40 | 38,60 | 39,00 | 0,52% | - |
| 29.01.2025 | 39,20 | 39,40 | 38,80 | 38,80 | -1,52% | - |
| 28.01.2025 | 39,20 | 39,80 | 39,20 | 39,40 | 0,00% | - |
| 27.01.2025 | 38,40 | 39,40 | 38,40 | 39,40 | 1,55% | - |
| 24.01.2025 | 38,20 | 39,00 | 38,20 | 38,80 | 1,04% | - |
| 23.01.2025 | 37,80 | 38,40 | 37,80 | 38,40 | 1,05% | - |
| 22.01.2025 | 38,80 | 39,20 | 38,00 | 38,00 | -2,56% | 30,00 |
| 21.01.2025 | 37,60 | 39,00 | 37,60 | 39,00 | 4,28% | - |
| 20.01.2025 | 37,60 | 37,60 | 37,40 | 37,40 | -1,58% | - |
| 17.01.2025 | 38,40 | 38,60 | 38,00 | 38,00 | -1,55% | - |
| 16.01.2025 | 37,40 | 38,60 | 37,40 | 38,60 | 2,66% | - |
| 15.01.2025 | 37,40 | 38,60 | 37,40 | 37,60 | 0,00% | - |
| 14.01.2025 | 37,00 | 37,80 | 37,00 | 37,60 | 1,08% | - |
| 13.01.2025 | 36,20 | 37,20 | 36,20 | 37,20 | 2,76% | 100,00 |
| 10.01.2025 | 37,00 | 37,00 | 36,20 | 36,20 | -1,63% | - |
| 09.01.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -0,54% | - |
| 08.01.2025 | 37,20 | 37,20 | 37,00 | 37,00 | 0,00% | - |
| 07.01.2025 | 37,20 | 37,40 | 36,80 | 37,00 | -0,54% | - |
| 06.01.2025 | 37,60 | 38,00 | 37,20 | 37,20 | -1,06% | - |
| 03.01.2025 | 37,20 | 37,80 | 37,20 | 37,60 | 0,53% | - |
| 02.01.2025 | 37,20 | 37,80 | 37,20 | 37,40 | 2,19% | 32,00 |
| 30.12.2024 | 36,80 | 37,40 | 36,60 | 36,60 | -1,08% | 20,00 |
| 27.12.2024 | 37,20 | 37,80 | 37,00 | 37,00 | 0,54% | 20,00 |
| 23.12.2024 | 36,20 | 37,00 | 36,20 | 36,80 | 1,10% | - |
| 20.12.2024 | 36,40 | 36,60 | 36,00 | 36,40 | -0,55% | 30,00 |
| 19.12.2024 | 36,60 | 36,80 | 36,60 | 36,60 | -0,54% | 15,00 |
| 18.12.2024 | 37,80 | 38,00 | 36,80 | 36,80 | -3,16% | 31,00 |
| 17.12.2024 | 37,80 | 38,60 | 37,80 | 38,00 | 0,53% | - |
| 16.12.2024 | 38,60 | 39,40 | 37,80 | 37,80 | -2,58% | 15,00 |
| 13.12.2024 | 38,20 | 38,80 | 38,20 | 38,80 | 1,04% | - |
| 12.12.2024 | 38,40 | 39,00 | 38,40 | 38,40 | 0,00% | - |
| 11.12.2024 | 38,80 | 38,80 | 38,40 | 38,40 | -1,03% | - |
| 10.12.2024 | 39,20 | 39,20 | 38,60 | 38,80 | -1,52% | - |
| 09.12.2024 | 37,60 | 39,40 | 37,60 | 39,40 | 4,23% | 100,00 |
| 06.12.2024 | 38,20 | 38,40 | 37,60 | 37,80 | -1,56% | - |
| 05.12.2024 | 39,20 | 39,20 | 38,20 | 38,40 | -2,04% | - |
| 04.12.2024 | 39,80 | 39,80 | 39,20 | 39,20 | -2,00% | - |
| 03.12.2024 | 39,80 | 40,00 | 39,60 | 40,00 | 0,50% | - |
| 02.12.2024 | 39,80 | 40,00 | 39,60 | 39,80 | 0,51% | - |
| 29.11.2024 | 40,20 | 40,20 | 39,60 | 39,60 | -1,00% | - |
| 28.11.2024 | 40,20 | 40,20 | 40,00 | 40,00 | 1,01% | - |
| 27.11.2024 | 40,20 | 40,20 | 39,60 | 39,60 | 0,00% | - |
| 26.11.2024 | 40,60 | 40,60 | 39,20 | 39,60 | -1,00% | - |
| 25.11.2024 | 40,20 | 40,40 | 39,80 | 40,00 | 0,50% | - |
| 22.11.2024 | 39,80 | 40,00 | 39,80 | 39,80 | 0,51% | - |
| 21.11.2024 | 40,40 | 40,40 | 39,60 | 39,60 | -1,00% | 200,00 |
| 20.11.2024 | 40,40 | 40,40 | 39,60 | 40,00 | 0,00% | - |
| 19.11.2024 | 40,00 | 40,20 | 39,60 | 40,00 | 0,50% | - |
| 18.11.2024 | 39,60 | 39,80 | 39,00 | 39,80 | 1,02% | - |
| 15.11.2024 | 39,00 | 39,40 | 38,80 | 39,40 | 0,51% | - |
| 14.11.2024 | 39,40 | 39,40 | 38,60 | 39,20 | 0,00% | - |
| 13.11.2024 | 38,60 | 39,20 | 38,60 | 39,20 | 1,55% | - |
| 12.11.2024 | 39,80 | 39,80 | 38,60 | 38,60 | -2,53% | - |
| 11.11.2024 | 40,00 | 40,40 | 39,60 | 39,60 | 0,00% | - |
| 08.11.2024 | 39,20 | 39,60 | 38,80 | 39,60 | 2,06% | - |
| 07.11.2024 | 39,60 | 39,60 | 38,80 | 38,80 | -1,02% | - |
| 06.11.2024 | 41,00 | 41,00 | 38,80 | 39,20 | -0,51% | - |
| 05.11.2024 | 39,40 | 39,40 | 38,80 | 39,40 | 0,51% | - |
| 04.11.2024 | 38,80 | 39,20 | 38,60 | 39,20 | -1,01% | - |
| 01.11.2024 | 39,60 | 39,60 | 38,80 | 39,60 | 1,02% | - |
| 31.10.2024 | 40,20 | 40,20 | 39,20 | 39,20 | -2,97% | - |
| 30.10.2024 | 40,40 | 40,60 | 40,00 | 40,40 | 0,00% | - |
| 29.10.2024 | 40,80 | 40,80 | 39,80 | 40,40 | -0,49% | - |
| 28.10.2024 | 40,60 | 40,60 | 39,80 | 40,60 | 2,01% | - |
| 25.10.2024 | 40,80 | 40,80 | 39,80 | 39,80 | -2,45% | - |
| 24.10.2024 | 41,40 | 42,00 | 40,80 | 40,80 | -1,45% | 488,00 |
| 23.10.2024 | 41,00 | 41,40 | 41,00 | 41,40 | 0,98% | - |
| 22.10.2024 | 41,80 | 41,80 | 40,40 | 41,00 | 0,00% | 60,00 |
| 21.10.2024 | 42,00 | 42,00 | 40,80 | 41,00 | -1,91% | - |
| 18.10.2024 | 41,20 | 41,80 | 41,20 | 41,80 | 1,46% | - |
| 17.10.2024 | 44,80 | 44,80 | 41,20 | 41,20 | -8,44% | - |