33,570€
0,93%
Echtzeit-Aktienkurs Rexford Industrial Realty Inc.
Bid:
Ask:
Aktienkurse zur Rexford Industrial Realty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 33,48 | 33,53 | 33,47 | 33,53 | 0,80% | - |
| 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% | - |
| 02.06.2026 | 29,41 | 29,67 | 29,21 | 29,22 | -1,85% | - |
| 01.06.2026 | 30,19 | 30,35 | 29,70 | 29,77 | -1,94% | - |
| 29.05.2026 | 30,64 | 30,73 | 30,25 | 30,36 | -1,56% | - |
| 28.05.2026 | 31,02 | 31,04 | 30,69 | 30,84 | -1,03% | - |
| 27.05.2026 | 31,15 | 31,40 | 31,06 | 31,16 | -0,64% | - |
| 26.05.2026 | 31,00 | 31,36 | 30,92 | 31,36 | 0,93% | - |
| 25.05.2026 | 31,02 | 31,07 | 31,02 | 31,07 | 0,10% | - |
| 22.05.2026 | 30,84 | 31,19 | 30,81 | 31,04 | 0,16% | - |
| 21.05.2026 | 30,68 | 31,02 | 30,55 | 30,99 | 0,49% | - |
| 20.05.2026 | 29,94 | 30,84 | 29,94 | 30,84 | 2,56% | - |
| 19.05.2026 | 29,94 | 30,33 | 29,94 | 30,07 | -0,13% | - |
| 18.05.2026 | 29,36 | 30,17 | 29,33 | 30,11 | 1,07% | - |
| 15.05.2026 | 30,01 | 30,09 | 29,78 | 29,79 | -1,23% | - |
| 14.05.2026 | 30,16 | 30,69 | 30,16 | 30,16 | -0,43% | - |
| 13.05.2026 | 29,91 | 30,31 | 29,87 | 30,29 | -0,10% | - |
| 12.05.2026 | 30,22 | 30,47 | 30,16 | 30,32 | -0,20% | - |
| 11.05.2026 | 30,48 | 30,77 | 30,38 | 30,38 | -0,95% | - |
| 08.05.2026 | 30,48 | 30,80 | 30,43 | 30,67 | 0,07% | - |
| 07.05.2026 | 30,58 | 30,91 | 30,47 | 30,65 | -0,29% | - |
| 06.05.2026 | 30,09 | 30,92 | 30,03 | 30,74 | 1,72% | - |
| 05.05.2026 | 29,82 | 30,29 | 29,80 | 30,22 | 0,80% | - |
| 04.05.2026 | 29,99 | 30,24 | 29,76 | 29,98 | -1,70% | - |
| 30.04.2026 | 29,95 | 30,50 | 29,93 | 30,50 | 0,63% | - |
| 29.04.2026 | 30,36 | 30,44 | 30,05 | 30,31 | -0,56% | - |
| 28.04.2026 | 30,45 | 30,83 | 30,18 | 30,48 | -0,55% | - |
| 27.04.2026 | 29,89 | 30,85 | 29,83 | 30,65 | 1,49% | - |
| 24.04.2026 | 30,75 | 31,17 | 29,59 | 30,20 | -2,14% | - |
| 23.04.2026 | 30,49 | 31,14 | 30,48 | 30,86 | 0,19% | - |
| 22.04.2026 | 31,06 | 31,70 | 30,61 | 30,80 | -1,50% | - |
| 21.04.2026 | 31,54 | 31,80 | 31,08 | 31,27 | -1,36% | - |
| 20.04.2026 | 30,96 | 31,70 | 30,93 | 31,70 | 0,96% | - |
| 17.04.2026 | 30,25 | 31,40 | 30,25 | 31,40 | 3,29% | - |
| 16.04.2026 | 29,96 | 30,60 | 29,95 | 30,40 | 1,00% | - |
| 15.04.2026 | 29,61 | 30,20 | 29,60 | 30,10 | 1,01% | - |
| 14.04.2026 | 29,16 | 29,88 | 29,14 | 29,80 | 1,36% | - |
| 13.04.2026 | 28,57 | 29,40 | 28,57 | 29,40 | 2,08% | - |
| 10.04.2026 | 29,20 | 29,63 | 28,80 | 28,80 | -1,37% | 346,00 |
| 09.04.2026 | 29,05 | 29,42 | 28,94 | 29,20 | 0,00% | - |
| 08.04.2026 | 28,91 | 29,24 | 28,55 | 29,20 | 2,74% | - |
| 07.04.2026 | 28,00 | 28,42 | 27,63 | 28,42 | -0,63% | - |
| 02.04.2026 | 28,00 | 28,60 | 28,00 | 28,60 | 0,70% | 1.250,00 |
| 01.04.2026 | 28,20 | 28,40 | 28,00 | 28,40 | 0,71% | - |
| 31.03.2026 | 28,20 | 28,40 | 28,00 | 28,20 | -0,70% | - |
| 30.03.2026 | 28,00 | 29,00 | 28,00 | 28,40 | 1,43% | - |
| 27.03.2026 | 29,00 | 29,00 | 28,00 | 28,00 | -2,78% | - |
| 26.03.2026 | 28,80 | 29,20 | 28,60 | 28,80 | 0,00% | - |
| 25.03.2026 | 29,40 | 29,40 | 28,80 | 28,80 | -1,37% | - |
| 24.03.2026 | 29,60 | 29,80 | 29,20 | 29,20 | -1,35% | - |
| 23.03.2026 | 29,20 | 30,00 | 29,00 | 29,60 | 1,37% | 22,00 |
| 20.03.2026 | 29,80 | 29,80 | 29,00 | 29,20 | -1,35% | - |
| 19.03.2026 | 29,80 | 30,00 | 29,60 | 29,60 | -0,67% | - |
| 18.03.2026 | 30,20 | 30,20 | 29,60 | 29,80 | -1,32% | - |
| 17.03.2026 | 30,00 | 30,60 | 30,00 | 30,20 | 0,67% | - |
| 16.03.2026 | 30,20 | 30,60 | 30,00 | 30,00 | 0,00% | - |
| 13.03.2026 | 30,20 | 30,60 | 30,00 | 30,00 | -0,66% | - |
| 12.03.2026 | 30,20 | 30,40 | 30,00 | 30,20 | 0,00% | - |
| 11.03.2026 | 30,80 | 30,80 | 30,00 | 30,20 | -1,31% | - |