33,080€
0,49%
Echtzeit-Aktienkurs Rexford Industrial Realty Inc.
Bid:
Ask:
Aktienkurse zur Rexford Industrial Realty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 33,06 | 33,06 | 33,04 | 33,05 | 0,38% | - |
| 20.10.2026 | 32,12 | 32,96 | 32,11 | 32,92 | 1,64% | - |
| 19.10.2026 | 32,65 | 32,66 | 32,15 | 32,39 | -0,74% | - |
| 16.10.2026 | 32,59 | 32,92 | 32,46 | 32,63 | -0,85% | - |
| 15.10.2026 | 33,09 | 34,00 | 32,91 | 32,91 | -1,67% | - |
| 14.10.2026 | 33,50 | 33,90 | 33,42 | 33,47 | -0,80% | - |
| 13.10.2026 | 33,32 | 33,93 | 33,24 | 33,74 | 0,66% | - |
| 12.10.2026 | 32,58 | 33,52 | 32,51 | 33,52 | 2,35% | - |
| 09.10.2026 | 32,86 | 33,42 | 32,74 | 32,75 | -1,24% | - |
| 08.10.2026 | 31,92 | 33,18 | 31,67 | 33,16 | 2,92% | - |
| 07.10.2026 | 32,39 | 32,78 | 32,17 | 32,22 | -1,14% | - |
| 06.10.2026 | 32,43 | 32,83 | 32,43 | 32,59 | 0,40% | - |
| 02.10.2026 | 31,77 | 32,70 | 31,75 | 32,46 | 1,18% | - |
| 01.10.2026 | 31,88 | 32,31 | 31,59 | 32,08 | 0,44% | - |
| 30.09.2026 | 32,39 | 32,45 | 31,94 | 31,94 | -2,86% | - |
| 29.09.2026 | 32,30 | 32,88 | 32,30 | 32,88 | 0,67% | - |
| 28.09.2026 | 32,43 | 33,00 | 32,43 | 32,66 | -0,67% | - |
| 25.09.2026 | 33,11 | 33,18 | 32,61 | 32,88 | -1,35% | - |
| 24.09.2026 | 33,13 | 33,74 | 32,99 | 33,33 | -0,30% | - |
| 23.09.2026 | 33,16 | 33,79 | 33,15 | 33,43 | -0,24% | - |
| 22.09.2026 | 33,42 | 33,81 | 33,41 | 33,51 | -0,45% | - |
| 21.09.2026 | 33,25 | 33,67 | 33,25 | 33,66 | 1,14% | - |
| 18.09.2026 | 33,21 | 33,74 | 33,16 | 33,28 | -0,27% | - |
| 17.09.2026 | 33,74 | 33,94 | 33,25 | 33,37 | -1,39% | - |
| 16.09.2026 | 33,24 | 34,11 | 33,16 | 33,84 | 0,86% | - |
| 15.09.2026 | 32,84 | 34,01 | 32,75 | 33,55 | 1,21% | - |
| 14.09.2026 | 32,54 | 33,15 | 32,48 | 33,15 | 1,53% | - |
| 11.09.2026 | 31,70 | 32,65 | 31,66 | 32,65 | 2,80% | - |
| 10.09.2026 | 31,66 | 32,29 | 31,40 | 31,76 | -0,22% | 216,00 |
| 09.09.2026 | 31,86 | 32,11 | 31,56 | 31,83 | -0,75% | - |
| 08.09.2026 | 31,12 | 32,08 | 31,05 | 32,07 | 3,02% | - |
| 07.09.2026 | 31,25 | 31,25 | 31,09 | 31,13 | -1,49% | - |
| 04.09.2026 | 31,51 | 31,78 | 31,46 | 31,60 | -0,19% | - |
| 03.09.2026 | 31,27 | 31,70 | 31,27 | 31,66 | 0,54% | - |
| 02.09.2026 | 31,72 | 31,92 | 31,49 | 31,49 | -0,94% | - |
| 01.09.2026 | 31,61 | 32,06 | 31,43 | 31,79 | 0,13% | - |
| 31.08.2026 | 31,64 | 31,91 | 31,53 | 31,75 | -0,59% | - |
| 28.08.2026 | 31,70 | 32,00 | 31,57 | 31,94 | 0,47% | - |
| 27.08.2026 | 31,72 | 31,94 | 31,62 | 31,79 | -0,31% | - |
| 26.08.2026 | 31,92 | 32,20 | 31,89 | 31,89 | -0,87% | - |
| 25.08.2026 | 32,00 | 32,31 | 32,00 | 32,17 | 0,06% | - |
| 24.08.2026 | 31,54 | 32,22 | 31,54 | 32,15 | 1,23% | - |
| 21.08.2026 | 31,39 | 31,93 | 31,39 | 31,76 | 0,22% | - |
| 20.08.2026 | 31,85 | 32,21 | 31,60 | 31,69 | -1,00% | - |
| 19.08.2026 | 31,64 | 32,55 | 31,60 | 32,01 | 0,66% | - |
| 18.08.2026 | 30,63 | 31,95 | 30,62 | 31,80 | 3,01% | - |
| 17.08.2026 | 30,94 | 31,02 | 30,69 | 30,87 | -1,06% | - |
| 14.08.2026 | 31,17 | 31,54 | 31,11 | 31,20 | -1,02% | - |
| 13.08.2026 | 31,28 | 31,90 | 31,28 | 31,52 | 0,22% | - |
| 12.08.2026 | 31,07 | 31,48 | 31,05 | 31,45 | 0,74% | - |
| 11.08.2026 | 31,28 | 31,59 | 31,22 | 31,22 | -0,54% | - |
| 10.08.2026 | 31,48 | 31,57 | 31,03 | 31,39 | -0,73% | - |
| 07.08.2026 | 31,30 | 32,00 | 31,21 | 31,62 | 0,06% | - |
| 06.08.2026 | 31,83 | 32,01 | 31,20 | 31,60 | -0,97% | - |
| 05.08.2026 | 31,89 | 31,93 | 31,57 | 31,91 | -0,75% | - |
| 04.08.2026 | 32,50 | 32,55 | 31,97 | 32,15 | -1,74% | - |
| 03.08.2026 | 32,61 | 33,00 | 32,48 | 32,72 | -0,18% | - |
| 31.07.2026 | 33,27 | 33,31 | 32,78 | 32,78 | -1,44% | - |
| 30.07.2026 | 33,48 | 33,64 | 33,01 | 33,26 | -1,28% | - |
| 29.07.2026 | 33,61 | 34,06 | 33,45 | 33,69 | -0,59% | - |
| 28.07.2026 | 33,71 | 34,39 | 33,45 | 33,89 | -0,62% | 15,00 |
| 27.07.2026 | 34,49 | 34,49 | 33,62 | 34,10 | 8,53% | 15,00 |
| 24.07.2026 | 31,33 | 31,89 | 31,31 | 31,42 | -0,22% | - |
| 23.07.2026 | 31,83 | 32,06 | 31,49 | 31,49 | -1,72% | - |
| 22.07.2026 | 32,22 | 32,41 | 32,04 | 32,04 | -1,69% | - |
| 21.07.2026 | 32,12 | 32,59 | 32,07 | 32,59 | 0,84% | - |
| 20.07.2026 | 32,38 | 32,66 | 32,17 | 32,32 | -1,22% | 1.624,00 |
| 17.07.2026 | 32,87 | 33,70 | 32,26 | 32,72 | 6,51% | - |
| 16.07.2026 | 30,33 | 30,75 | 30,27 | 30,72 | 0,52% | - |
| 15.07.2026 | 30,77 | 31,36 | 30,51 | 30,56 | -1,67% | - |
| 14.07.2026 | 30,18 | 31,08 | 29,95 | 31,08 | 1,97% | - |
| 13.07.2026 | 29,49 | 30,48 | 29,49 | 30,48 | 2,11% | - |
| 10.07.2026 | 29,50 | 29,96 | 29,49 | 29,85 | 0,27% | - |
| 09.07.2026 | 29,43 | 30,15 | 29,33 | 29,77 | 0,85% | - |
| 08.07.2026 | 29,73 | 29,89 | 29,43 | 29,52 | -1,89% | - |
| 07.07.2026 | 29,67 | 30,64 | 29,67 | 30,09 | 0,64% | - |
| 06.07.2026 | 29,65 | 30,06 | 29,64 | 29,90 | 1,01% | - |
| 03.07.2026 | 29,65 | 29,68 | 29,52 | 29,60 | -0,54% | - |
| 02.07.2026 | 29,34 | 29,84 | 29,24 | 29,76 | 0,54% | - |
| 01.07.2026 | 28,99 | 29,83 | 28,98 | 29,60 | 1,13% | - |
| 30.06.2026 | 29,37 | 29,63 | 29,27 | 29,27 | -1,45% | - |
| 29.06.2026 | 29,98 | 30,47 | 29,15 | 29,70 | -1,00% | 60,00 |
| 26.06.2026 | 29,10 | 30,00 | 29,01 | 30,00 | 2,11% | - |
| 25.06.2026 | 29,31 | 29,70 | 28,84 | 29,38 | -0,47% | - |
| 24.06.2026 | 29,33 | 29,75 | 29,16 | 29,52 | 0,00% | - |
| 23.06.2026 | 28,83 | 29,75 | 28,71 | 29,52 | 1,30% | - |
| 22.06.2026 | 28,56 | 29,39 | 28,56 | 29,14 | 2,17% | - |
| 19.06.2026 | 28,63 | 28,64 | 28,52 | 28,52 | -1,21% | 1.370,00 |
| 18.06.2026 | 28,17 | 29,06 | 28,08 | 28,87 | 2,16% | - |
| 17.06.2026 | 29,28 | 29,28 | 28,05 | 28,26 | -4,37% | - |
| 16.06.2026 | 29,76 | 30,11 | 29,45 | 29,55 | -1,40% | - |
| 15.06.2026 | 30,21 | 30,41 | 29,92 | 29,97 | -0,66% | - |
| 12.06.2026 | 29,74 | 30,26 | 29,70 | 30,17 | 1,11% | - |
| 11.06.2026 | 29,77 | 30,23 | 29,77 | 29,84 | -0,50% | - |
| 10.06.2026 | 29,95 | 30,32 | 29,74 | 29,99 | -0,76% | - |
| 09.06.2026 | 29,19 | 30,42 | 29,12 | 30,22 | 2,79% | - |
| 08.06.2026 | 29,12 | 29,45 | 29,12 | 29,40 | -0,07% | - |
| 05.06.2026 | 29,16 | 29,68 | 29,12 | 29,42 | 0,65% | - |
| 04.06.2026 | 28,99 | 29,40 | 28,83 | 29,23 | -0,31% | - |
| 03.06.2026 | 28,98 | 29,32 | 28,91 | 29,32 | 0,34% | - |