42,200€
1,93%
Echtzeit-Aktienkurs Rexford Industrial Realty Inc.
Bid:
Ask:
Aktienkurse zur Rexford Industrial Realty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 41,90 | 42,90 | 41,90 | 42,40 | 2,42% | - |
| 14.05.2024 | 41,40 | 41,40 | 41,20 | 41,40 | 0,98% | - |
| 13.05.2024 | 41,60 | 41,60 | 40,60 | 41,00 | -0,97% | - |
| 10.05.2024 | 41,40 | 42,60 | 41,20 | 41,40 | -0,48% | 17,00 |
| 09.05.2024 | 41,60 | 41,80 | 41,20 | 41,60 | 0,97% | - |
| 08.05.2024 | 41,80 | 41,80 | 40,80 | 41,20 | -0,96% | - |
| 07.05.2024 | 41,00 | 41,60 | 41,00 | 41,60 | 2,46% | - |
| 06.05.2024 | 41,00 | 41,00 | 40,40 | 40,60 | -0,49% | - |
| 03.05.2024 | 40,20 | 41,00 | 40,20 | 40,80 | 2,00% | - |
| 02.05.2024 | 39,40 | 40,00 | 39,20 | 40,00 | 0,50% | 50,00 |
| 30.04.2024 | 40,20 | 40,20 | 39,60 | 39,80 | -0,50% | - |
| 29.04.2024 | 40,00 | 40,20 | 40,00 | 40,00 | 0,50% | - |
| 26.04.2024 | 39,80 | 40,00 | 39,80 | 39,80 | 0,51% | - |
| 25.04.2024 | 39,40 | 39,60 | 39,00 | 39,60 | 0,51% | - |
| 24.04.2024 | 40,60 | 40,60 | 39,40 | 39,40 | -2,48% | - |
| 23.04.2024 | 40,20 | 40,80 | 39,80 | 40,40 | 1,00% | - |
| 22.04.2024 | 39,80 | 40,00 | 39,40 | 40,00 | 1,52% | - |
| 19.04.2024 | 40,40 | 40,40 | 39,40 | 39,40 | -1,50% | - |
| 18.04.2024 | 39,20 | 40,20 | 38,80 | 40,00 | 2,04% | 50,00 |
| 17.04.2024 | 41,80 | 41,80 | 39,20 | 39,20 | -5,77% | - |
| 16.04.2024 | 42,20 | 42,20 | 41,60 | 41,60 | -0,95% | - |
| 15.04.2024 | 43,60 | 43,60 | 42,00 | 42,00 | -3,23% | - |
| 12.04.2024 | 44,20 | 44,20 | 43,40 | 43,40 | -0,91% | - |
| 11.04.2024 | 44,40 | 44,40 | 43,60 | 43,80 | -0,90% | - |
| 10.04.2024 | 45,20 | 45,20 | 43,60 | 44,20 | -1,34% | - |
| 09.04.2024 | 44,80 | 45,00 | 44,60 | 44,80 | 0,45% | - |
| 08.04.2024 | 44,60 | 44,80 | 44,40 | 44,60 | 0,45% | - |
| 05.04.2024 | 44,40 | 44,40 | 44,20 | 44,40 | 0,00% | - |
| 04.04.2024 | 44,60 | 45,00 | 44,40 | 44,40 | -0,45% | - |
| 03.04.2024 | 44,80 | 44,80 | 44,40 | 44,60 | 0,00% | - |
| 02.04.2024 | 45,20 | 45,20 | 44,20 | 44,60 | -3,88% | - |
| 28.03.2024 | 45,80 | 46,40 | 45,80 | 46,40 | 1,31% | - |
| 27.03.2024 | 45,00 | 45,80 | 45,00 | 45,80 | 2,23% | - |
| 26.03.2024 | 46,40 | 46,40 | 44,60 | 44,80 | -0,88% | 40,00 |
| 25.03.2024 | 46,80 | 46,80 | 45,20 | 45,20 | -3,42% | - |
| 22.03.2024 | 47,00 | 47,00 | 46,40 | 46,80 | 0,00% | - |
| 21.03.2024 | 46,00 | 46,80 | 46,00 | 46,80 | 1,30% | - |
| 20.03.2024 | 46,80 | 46,80 | 46,00 | 46,20 | -1,28% | - |
| 19.03.2024 | 46,80 | 46,80 | 46,20 | 46,80 | 0,00% | - |
| 18.03.2024 | 47,00 | 47,00 | 46,60 | 46,80 | -0,43% | - |
| 15.03.2024 | 47,20 | 47,20 | 46,40 | 47,00 | -0,42% | - |
| 14.03.2024 | 48,20 | 48,20 | 46,40 | 47,20 | -2,07% | - |
| 13.03.2024 | 48,40 | 48,40 | 47,80 | 48,20 | -0,41% | - |
| 12.03.2024 | 48,20 | 48,40 | 47,60 | 48,40 | 0,41% | - |
| 11.03.2024 | 48,20 | 48,20 | 48,00 | 48,20 | 0,00% | - |
| 08.03.2024 | 47,60 | 48,20 | 47,60 | 48,20 | 1,69% | - |
| 07.03.2024 | 47,60 | 47,60 | 47,20 | 47,40 | 0,00% | - |
| 06.03.2024 | 47,40 | 47,40 | 47,00 | 47,40 | 0,42% | - |
| 05.03.2024 | 48,40 | 48,40 | 47,20 | 47,20 | -2,07% | - |
| 04.03.2024 | 47,80 | 48,20 | 47,20 | 48,20 | 1,26% | - |
| 01.03.2024 | 46,80 | 47,60 | 46,80 | 47,60 | 1,71% | - |
| 29.02.2024 | 46,60 | 47,00 | 46,60 | 46,80 | 0,86% | - |
| 28.02.2024 | 47,00 | 47,20 | 46,40 | 46,40 | -0,43% | 6,00 |
| 27.02.2024 | 46,80 | 47,00 | 46,60 | 46,60 | 0,00% | - |
| 26.02.2024 | 47,60 | 47,60 | 46,40 | 46,60 | -1,69% | - |
| 23.02.2024 | 48,00 | 48,00 | 47,40 | 47,40 | -0,42% | - |
| 22.02.2024 | 48,20 | 48,20 | 47,60 | 47,60 | -0,83% | - |
| 21.02.2024 | 48,60 | 48,60 | 47,80 | 48,00 | -0,41% | - |
| 20.02.2024 | 49,00 | 49,00 | 48,20 | 48,20 | -1,63% | - |
| 19.02.2024 | 48,80 | 49,00 | 48,80 | 49,00 | 0,41% | - |
| 16.02.2024 | 49,20 | 49,20 | 48,40 | 48,80 | 0,00% | - |
| 15.02.2024 | 47,80 | 48,80 | 47,80 | 48,80 | 2,52% | - |
| 14.02.2024 | 47,80 | 47,80 | 47,40 | 47,60 | 0,00% | - |
| 13.02.2024 | 48,20 | 48,20 | 47,20 | 47,60 | -0,83% | - |
| 12.02.2024 | 48,40 | 48,40 | 48,00 | 48,00 | -0,41% | - |
| 09.02.2024 | 49,00 | 49,00 | 48,20 | 48,20 | -1,23% | - |
| 08.02.2024 | 47,40 | 48,80 | 47,40 | 48,80 | 2,95% | - |
| 07.02.2024 | 48,80 | 48,80 | 46,00 | 47,40 | -2,47% | - |
| 06.02.2024 | 48,40 | 49,00 | 48,40 | 48,60 | 0,83% | - |
| 05.02.2024 | 49,80 | 49,80 | 48,20 | 48,20 | -3,21% | - |
| 02.02.2024 | 49,60 | 49,80 | 48,80 | 49,80 | 0,81% | - |
| 01.02.2024 | 48,40 | 49,40 | 47,80 | 49,40 | 2,49% | - |
| 31.01.2024 | 48,80 | 48,80 | 48,20 | 48,20 | -0,82% | - |
| 30.01.2024 | 50,00 | 50,00 | 48,60 | 48,60 | -1,62% | 4,00 |
| 29.01.2024 | 49,60 | 49,60 | 49,40 | 49,40 | 0,00% | - |
| 26.01.2024 | 49,40 | 49,40 | 48,80 | 49,40 | 0,82% | - |
| 25.01.2024 | 48,80 | 49,40 | 48,80 | 49,00 | 0,82% | - |
| 24.01.2024 | 50,00 | 50,00 | 48,60 | 48,60 | -2,80% | - |
| 23.01.2024 | 50,50 | 50,50 | 50,00 | 50,00 | -0,99% | - |
| 22.01.2024 | 50,00 | 51,00 | 50,00 | 50,50 | 1,00% | - |
| 19.01.2024 | 49,20 | 50,00 | 49,20 | 50,00 | 2,04% | - |
| 18.01.2024 | 49,00 | 49,00 | 48,40 | 49,00 | 0,00% | - |
| 17.01.2024 | 49,80 | 49,80 | 48,40 | 49,00 | -1,21% | - |
| 16.01.2024 | 50,00 | 50,00 | 49,40 | 49,60 | -0,80% | - |
| 15.01.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 0,40% | - |
| 12.01.2024 | 49,60 | 49,80 | 49,40 | 49,80 | 0,40% | - |
| 11.01.2024 | 50,50 | 50,50 | 49,60 | 49,60 | -1,78% | - |
| 10.01.2024 | 51,00 | 51,00 | 50,50 | 50,50 | -0,98% | - |
| 09.01.2024 | 51,50 | 51,50 | 51,00 | 51,00 | 0,00% | - |
| 08.01.2024 | 50,50 | 51,00 | 50,50 | 51,00 | 0,99% | - |
| 05.01.2024 | 50,00 | 50,50 | 49,80 | 50,50 | 1,00% | - |
| 04.01.2024 | 50,00 | 50,00 | 49,60 | 50,00 | 0,00% | - |
| 03.01.2024 | 51,00 | 51,00 | 50,00 | 50,00 | -1,96% | - |
| 02.01.2024 | 50,50 | 51,00 | 50,50 | 51,00 | 0,00% | - |
| 29.12.2023 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | - |
| 28.12.2023 | 51,00 | 51,00 | 50,50 | 51,00 | 0,99% | - |
| 27.12.2023 | 51,00 | 51,00 | 50,50 | 50,50 | 0,00% | - |
| 22.12.2023 | 50,00 | 50,50 | 50,00 | 50,50 | 1,41% | - |
| 21.12.2023 | 50,00 | 50,00 | 49,60 | 49,80 | -0,40% | - |
| 20.12.2023 | 51,00 | 51,00 | 50,00 | 50,00 | -1,96% | - |