34,200€
-0,58%
Echtzeit-Aktienkurs Rexford Industrial Realty Inc.
Bid:
Ask:
Aktienkurse zur Rexford Industrial Realty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 34,40 | 34,70 | 33,90 | 34,20 | -0,58% | - |
| 22.08.2025 | 33,40 | 34,40 | 33,40 | 34,40 | 2,38% | - |
| 21.08.2025 | 33,60 | 33,60 | 33,40 | 33,60 | -0,59% | - |
| 20.08.2025 | 33,60 | 33,80 | 33,60 | 33,80 | 0,60% | - |
| 19.08.2025 | 32,00 | 33,80 | 32,00 | 33,60 | 4,35% | 230,00 |
| 18.08.2025 | 32,40 | 32,40 | 32,20 | 32,20 | -1,23% | - |
| 15.08.2025 | 32,40 | 32,60 | 32,40 | 32,60 | 0,62% | - |
| 14.08.2025 | 32,20 | 32,40 | 32,00 | 32,40 | 0,00% | - |
| 13.08.2025 | 31,60 | 32,40 | 31,60 | 32,40 | 2,53% | - |
| 12.08.2025 | 31,20 | 31,60 | 31,20 | 31,60 | 0,64% | - |
| 11.08.2025 | 31,40 | 31,60 | 31,20 | 31,40 | 0,00% | - |
| 08.08.2025 | 31,60 | 31,60 | 31,40 | 31,40 | -0,63% | - |
| 07.08.2025 | 31,20 | 31,80 | 31,20 | 31,60 | 0,64% | - |
| 06.08.2025 | 31,80 | 31,80 | 31,40 | 31,40 | -1,26% | - |
| 05.08.2025 | 31,20 | 31,80 | 31,20 | 31,80 | 1,92% | - |
| 04.08.2025 | 31,00 | 31,40 | 31,00 | 31,20 | 0,65% | - |
| 01.08.2025 | 31,60 | 31,60 | 30,80 | 31,00 | -2,52% | - |
| 31.07.2025 | 32,40 | 32,40 | 31,80 | 31,80 | -1,85% | - |
| 30.07.2025 | 32,40 | 32,60 | 32,40 | 32,40 | 0,00% | - |
| 29.07.2025 | 31,80 | 32,40 | 31,80 | 32,40 | 1,25% | - |
| 28.07.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | - |
| 25.07.2025 | 31,80 | 32,00 | 31,80 | 31,80 | -0,62% | - |
| 24.07.2025 | 32,00 | 32,00 | 31,80 | 32,00 | -1,23% | - |
| 23.07.2025 | 31,80 | 32,40 | 31,80 | 32,40 | 1,89% | 750,00 |
| 22.07.2025 | 31,40 | 31,80 | 31,40 | 31,80 | 0,63% | - |
| 21.07.2025 | 31,20 | 31,80 | 31,20 | 31,60 | 0,64% | - |
| 18.07.2025 | 30,40 | 31,40 | 30,40 | 31,40 | 3,29% | - |
| 17.07.2025 | 31,00 | 31,60 | 30,40 | 30,40 | -2,56% | - |
| 16.07.2025 | 31,00 | 32,00 | 31,00 | 31,20 | 0,00% | - |
| 15.07.2025 | 31,60 | 31,80 | 31,20 | 31,20 | -1,27% | - |
| 14.07.2025 | 31,40 | 31,80 | 31,40 | 31,60 | 0,00% | - |
| 11.07.2025 | 31,40 | 31,60 | 31,20 | 31,60 | 0,00% | - |
| 10.07.2025 | 31,00 | 32,00 | 31,00 | 31,60 | 0,64% | - |
| 09.07.2025 | 31,40 | 31,60 | 31,20 | 31,40 | 0,00% | - |
| 08.07.2025 | 31,00 | 31,60 | 31,00 | 31,40 | 0,00% | - |
| 07.07.2025 | 31,40 | 31,40 | 31,20 | 31,40 | 0,64% | - |
| 04.07.2025 | 31,40 | 31,40 | 31,20 | 31,20 | -0,64% | - |
| 03.07.2025 | 31,20 | 31,80 | 31,20 | 31,40 | 0,64% | - |
| 02.07.2025 | 30,60 | 31,20 | 30,60 | 31,20 | 1,96% | - |
| 01.07.2025 | 30,00 | 31,00 | 30,00 | 30,60 | 2,00% | - |
| 30.06.2025 | 30,60 | 30,60 | 29,60 | 30,00 | -2,60% | - |
| 27.06.2025 | 30,80 | 31,20 | 30,80 | 30,80 | 0,00% | - |
| 26.06.2025 | 30,60 | 30,80 | 30,40 | 30,80 | 0,65% | - |
| 25.06.2025 | 31,80 | 31,80 | 30,60 | 30,60 | -4,38% | - |
| 24.06.2025 | 31,80 | 32,00 | 31,80 | 32,00 | 0,63% | - |
| 23.06.2025 | 31,40 | 32,00 | 31,40 | 31,80 | 0,63% | 100,00 |
| 20.06.2025 | 31,60 | 32,00 | 31,60 | 31,60 | 0,64% | - |
| 19.06.2025 | 31,80 | 31,80 | 31,40 | 31,40 | -1,88% | - |
| 18.06.2025 | 31,40 | 32,20 | 31,40 | 32,00 | 1,27% | - |
| 17.06.2025 | 31,20 | 31,60 | 31,20 | 31,60 | 0,64% | - |
| 16.06.2025 | 31,60 | 31,80 | 31,40 | 31,40 | -0,63% | - |
| 13.06.2025 | 31,40 | 31,80 | 31,40 | 31,60 | -0,63% | - |
| 12.06.2025 | 31,40 | 31,80 | 31,40 | 31,80 | 0,00% | - |
| 11.06.2025 | 32,20 | 32,60 | 31,80 | 31,80 | -1,85% | - |
| 10.06.2025 | 31,80 | 32,40 | 31,80 | 32,40 | 1,25% | - |
| 09.06.2025 | 31,20 | 32,00 | 31,20 | 32,00 | 1,27% | - |
| 06.06.2025 | 31,00 | 31,60 | 31,00 | 31,60 | 1,94% | - |
| 05.06.2025 | 31,00 | 31,40 | 30,80 | 31,00 | -1,27% | - |
| 04.06.2025 | 31,20 | 31,40 | 31,00 | 31,40 | 0,64% | - |
| 03.06.2025 | 30,60 | 31,40 | 30,60 | 31,20 | 1,30% | - |
| 02.06.2025 | 30,60 | 30,80 | 30,40 | 30,80 | -0,65% | - |
| 30.05.2025 | 31,00 | 31,00 | 30,80 | 31,00 | 0,65% | - |
| 29.05.2025 | 32,20 | 32,20 | 30,80 | 30,80 | -2,53% | - |
| 28.05.2025 | 31,00 | 31,80 | 31,00 | 31,60 | 1,28% | - |
| 27.05.2025 | 30,60 | 31,20 | 30,60 | 31,20 | 1,96% | - |
| 26.05.2025 | 30,40 | 30,60 | 30,40 | 30,60 | 0,66% | - |
| 23.05.2025 | 30,20 | 30,60 | 30,20 | 30,40 | -0,65% | - |
| 22.05.2025 | 29,80 | 30,60 | 29,80 | 30,60 | 2,00% | - |
| 21.05.2025 | 30,60 | 30,60 | 30,00 | 30,00 | -3,23% | - |
| 20.05.2025 | 31,40 | 31,40 | 31,00 | 31,00 | -1,90% | - |
| 19.05.2025 | 31,60 | 31,60 | 31,20 | 31,60 | -0,63% | - |
| 16.05.2025 | 31,40 | 32,00 | 31,40 | 31,80 | 0,63% | - |
| 15.05.2025 | 31,00 | 31,60 | 31,00 | 31,60 | 0,64% | - |
| 14.05.2025 | 31,60 | 31,60 | 31,00 | 31,40 | -0,63% | - |
| 13.05.2025 | 32,00 | 32,00 | 31,60 | 31,60 | -2,47% | - |
| 12.05.2025 | 30,60 | 32,60 | 30,60 | 32,40 | 6,58% | - |
| 09.05.2025 | 30,00 | 30,40 | 30,00 | 30,40 | 1,33% | - |
| 08.05.2025 | 29,80 | 30,20 | 29,40 | 30,00 | 0,67% | - |
| 07.05.2025 | 29,60 | 30,00 | 29,60 | 29,80 | 0,68% | - |
| 06.05.2025 | 30,00 | 30,00 | 29,40 | 29,60 | -1,99% | - |
| 05.05.2025 | 29,80 | 30,40 | 29,80 | 30,20 | 0,00% | - |
| 02.05.2025 | 29,00 | 30,40 | 29,00 | 30,20 | 4,14% | 390,00 |
| 30.04.2025 | 29,00 | 29,00 | 28,60 | 29,00 | -0,68% | - |
| 29.04.2025 | 29,20 | 29,60 | 28,80 | 29,20 | 0,00% | 240,00 |
| 28.04.2025 | 29,00 | 29,60 | 29,00 | 29,20 | 0,69% | - |
| 25.04.2025 | 29,80 | 29,80 | 28,80 | 29,00 | -2,03% | - |
| 24.04.2025 | 28,80 | 29,60 | 28,80 | 29,60 | 2,07% | - |
| 23.04.2025 | 28,60 | 29,60 | 28,60 | 29,00 | 2,84% | 133,00 |
| 22.04.2025 | 27,40 | 28,20 | 27,40 | 28,20 | -1,40% | 680,00 |
| 17.04.2025 | 29,60 | 29,60 | 28,60 | 28,60 | 0,00% | 41,00 |
| 16.04.2025 | 28,20 | 28,80 | 28,20 | 28,60 | -0,69% | - |
| 15.04.2025 | 28,60 | 29,00 | 28,60 | 28,80 | 0,00% | - |
| 14.04.2025 | 28,60 | 29,00 | 28,60 | 28,80 | 1,41% | - |
| 11.04.2025 | 28,40 | 28,40 | 27,40 | 28,40 | 0,71% | - |
| 10.04.2025 | 30,80 | 30,80 | 28,20 | 28,20 | -9,03% | 41,00 |
| 09.04.2025 | 28,00 | 31,00 | 27,80 | 31,00 | 8,39% | - |
| 08.04.2025 | 30,80 | 31,00 | 28,60 | 28,60 | -5,92% | 90,00 |
| 07.04.2025 | 30,40 | 30,60 | 29,60 | 30,40 | -3,80% | - |
| 04.04.2025 | 32,00 | 32,20 | 30,80 | 31,60 | -3,07% | - |
| 03.04.2025 | 35,00 | 35,00 | 32,60 | 32,60 | -9,94% | - |