40,338$
-0,20%
Echtzeit-Aktienkurs Rexford Industrial Realty Inc.
Bid:
Ask:
Aktienkurse zur Rexford Industrial Realty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 39,46 | 40,67 | 39,38 | 40,42 | 3,48% | 1.424.778,00 |
| 21.08.2025 | 38,83 | 39,32 | 38,81 | 39,06 | -0,71% | 1.603.067,00 |
| 20.08.2025 | 39,86 | 39,86 | 39,18 | 39,34 | -0,28% | 2.171.681,00 |
| 19.08.2025 | 37,95 | 39,65 | 37,95 | 39,45 | 4,73% | 3.474.172,00 |
| 18.08.2025 | 38,12 | 38,37 | 37,63 | 37,67 | -1,08% | 2.020.199,00 |
| 15.08.2025 | 37,94 | 38,32 | 37,90 | 38,08 | 0,77% | 3.202.532,00 |
| 14.08.2025 | 37,50 | 37,95 | 37,29 | 37,79 | -0,55% | 1.378.002,00 |
| 13.08.2025 | 36,73 | 38,10 | 36,73 | 38,00 | 2,51% | 1.534.997,00 |
| 12.08.2025 | 36,45 | 37,07 | 36,42 | 37,07 | 1,81% | 2.285.460,00 |
| 11.08.2025 | 36,81 | 36,92 | 36,35 | 36,41 | -0,84% | 1.972.997,00 |
| 08.08.2025 | 36,99 | 37,22 | 36,62 | 36,72 | -0,68% | 2.108.785,00 |
| 07.08.2025 | 37,07 | 37,21 | 36,69 | 36,97 | 0,63% | 2.749.674,00 |
| 06.08.2025 | 36,82 | 37,07 | 36,61 | 36,74 | -0,54% | 2.078.227,00 |
| 05.08.2025 | 36,35 | 37,00 | 36,23 | 36,94 | 2,19% | 2.521.654,00 |
| 04.08.2025 | 35,82 | 36,48 | 35,82 | 36,15 | 0,64% | 1.424.259,00 |
| 01.08.2025 | 36,68 | 36,93 | 35,53 | 35,92 | -1,67% | 2.628.319,00 |
| 31.07.2025 | 36,97 | 37,23 | 36,46 | 36,53 | -1,77% | 2.012.917,00 |
| 30.07.2025 | 37,88 | 37,88 | 36,87 | 37,19 | -1,06% | 1.646.542,00 |
| 29.07.2025 | 37,23 | 37,65 | 36,57 | 37,59 | 1,70% | 1.430.447,00 |
| 28.07.2025 | 37,49 | 37,65 | 36,96 | 36,96 | -1,75% | 1.763.967,00 |
| 25.07.2025 | 37,74 | 37,94 | 37,22 | 37,62 | 0,11% | 2.374.462,00 |
| 24.07.2025 | 37,76 | 37,85 | 37,37 | 37,58 | -1,26% | 2.105.146,00 |
| 23.07.2025 | 37,43 | 38,18 | 37,25 | 38,06 | 1,85% | 2.133.923,00 |
| 22.07.2025 | 37,04 | 37,54 | 36,82 | 37,37 | 1,33% | 2.400.285,00 |
| 21.07.2025 | 36,60 | 37,57 | 36,60 | 36,88 | 1,01% | 3.029.734,00 |
| 18.07.2025 | 35,48 | 36,58 | 35,32 | 36,51 | 3,05% | 4.691.014,00 |
| 17.07.2025 | 36,81 | 37,11 | 35,12 | 35,43 | -2,45% | 7.587.251,00 |
| 16.07.2025 | 36,64 | 37,26 | 36,16 | 36,32 | 0,33% | 4.210.307,00 |
| 15.07.2025 | 37,21 | 37,34 | 36,15 | 36,20 | -2,35% | 6.051.837,00 |
| 14.07.2025 | 36,89 | 37,25 | 36,68 | 37,07 | 0,03% | 5.043.282,00 |
| 11.07.2025 | 36,38 | 37,08 | 36,31 | 37,06 | 0,35% | 3.163.722,00 |
| 10.07.2025 | 36,80 | 37,79 | 36,71 | 36,93 | 0,54% | 2.750.856,00 |
| 09.07.2025 | 37,11 | 37,26 | 36,62 | 36,73 | -0,60% | 2.417.862,00 |
| 08.07.2025 | 36,99 | 37,31 | 36,64 | 36,95 | 0,60% | 4.471.671,00 |
| 07.07.2025 | 36,99 | 37,37 | 36,58 | 36,73 | -1,08% | 3.855.379,00 |
| 03.07.2025 | 37,20 | 37,44 | 36,81 | 37,13 | 0,32% | 1.342.165,00 |
| 02.07.2025 | 36,08 | 37,17 | 35,97 | 37,01 | 2,32% | 2.280.377,00 |
| 01.07.2025 | 35,43 | 36,88 | 35,32 | 36,17 | 1,69% | 3.320.925,00 |
| 30.06.2025 | 35,82 | 35,96 | 34,92 | 35,57 | -1,82% | 3.202.398,00 |
| 27.06.2025 | 36,64 | 36,99 | 36,02 | 36,23 | 0,17% | 4.038.332,00 |
| 26.06.2025 | 35,81 | 36,18 | 35,57 | 36,17 | 1,01% | 2.149.785,00 |
| 25.06.2025 | 37,17 | 37,17 | 35,79 | 35,81 | -3,63% | 3.190.065,00 |
| 24.06.2025 | 37,13 | 37,32 | 36,89 | 37,16 | 0,57% | 3.378.898,00 |
| 23.06.2025 | 36,55 | 37,06 | 36,33 | 36,95 | 1,09% | 2.536.520,00 |
| 20.06.2025 | 36,77 | 37,09 | 36,55 | 36,55 | -0,41% | 6.309.947,00 |
| 18.06.2025 | 36,46 | 37,19 | 36,30 | 36,70 | 0,99% | 2.374.737,00 |
| 17.06.2025 | 36,29 | 36,64 | 36,00 | 36,34 | -0,03% | 3.489.060,00 |
| 16.06.2025 | 36,85 | 37,12 | 36,26 | 36,35 | -0,74% | 2.523.984,00 |
| 13.06.2025 | 36,50 | 36,89 | 36,34 | 36,62 | -0,87% | 2.442.366,00 |
| 12.06.2025 | 36,59 | 37,05 | 36,42 | 36,94 | 0,71% | 1.767.977,00 |
| 11.06.2025 | 37,19 | 37,61 | 36,46 | 36,68 | -1,16% | 2.394.611,00 |
| 10.06.2025 | 36,77 | 37,27 | 36,43 | 37,11 | 1,39% | 2.562.254,00 |
| 09.06.2025 | 36,40 | 36,83 | 36,13 | 36,60 | 1,58% | 1.940.007,00 |
| 06.06.2025 | 36,09 | 36,31 | 35,71 | 36,03 | 1,35% | 2.137.817,00 |
| 05.06.2025 | 35,72 | 36,01 | 35,31 | 35,55 | -0,42% | 2.335.996,00 |
| 04.06.2025 | 35,65 | 36,02 | 35,42 | 35,70 | 0,25% | 2.182.701,00 |
| 03.06.2025 | 35,23 | 35,85 | 35,09 | 35,61 | 0,82% | 1.773.194,00 |
| 02.06.2025 | 35,12 | 35,49 | 34,60 | 35,32 | 0,23% | 2.355.284,00 |
| 30.05.2025 | 34,97 | 35,38 | 34,75 | 35,24 | -0,23% | 5.299.526,00 |
| 29.05.2025 | 36,19 | 36,93 | 34,90 | 35,32 | -1,62% | 6.181.449,00 |
| 28.05.2025 | 35,43 | 35,98 | 35,33 | 35,90 | 1,38% | 2.509.715,00 |
| 27.05.2025 | 35,07 | 35,52 | 34,88 | 35,41 | 2,13% | 2.720.014,00 |
| 23.05.2025 | 34,20 | 34,91 | 34,20 | 34,67 | 0,38% | 3.734.459,00 |
| 22.05.2025 | 34,06 | 34,68 | 33,82 | 34,54 | 1,53% | 2.976.779,00 |
| 21.05.2025 | 34,66 | 34,90 | 33,99 | 34,02 | -3,13% | 3.108.361,00 |
| 20.05.2025 | 35,45 | 35,52 | 35,00 | 35,12 | -1,32% | 1.477.880,00 |
| 19.05.2025 | 35,12 | 35,62 | 35,00 | 35,59 | -0,36% | 1.609.523,00 |
| 16.05.2025 | 35,44 | 35,77 | 35,21 | 35,72 | 0,90% | 2.027.246,00 |
| 15.05.2025 | 35,23 | 35,48 | 34,78 | 35,40 | 0,80% | 2.535.344,00 |
| 14.05.2025 | 35,28 | 35,42 | 34,82 | 35,12 | -1,07% | 2.273.353,00 |
| 13.05.2025 | 35,94 | 35,94 | 35,14 | 35,50 | -1,09% | 1.792.183,00 |
| 12.05.2025 | 35,50 | 36,55 | 35,29 | 35,89 | 5,00% | 3.448.422,00 |
| 09.05.2025 | 33,94 | 34,45 | 33,90 | 34,18 | 0,97% | 1.767.210,00 |
| 08.05.2025 | 34,01 | 34,14 | 33,31 | 33,85 | 0,39% | 1.854.319,00 |
| 07.05.2025 | 33,97 | 34,30 | 33,65 | 33,72 | 0,12% | 2.232.075,00 |
| 06.05.2025 | 34,01 | 34,30 | 33,58 | 33,68 | -1,55% | 2.382.372,00 |
| 05.05.2025 | 34,13 | 34,58 | 34,00 | 34,21 | -0,26% | 1.598.503,00 |
| 02.05.2025 | 33,79 | 34,50 | 33,70 | 34,30 | 3,41% | 1.842.467,00 |
| 01.05.2025 | 33,28 | 33,60 | 32,96 | 33,17 | 0,21% | 1.743.092,00 |
| 30.04.2025 | 32,93 | 33,23 | 32,28 | 33,10 | -0,84% | 2.123.883,00 |
| 29.04.2025 | 33,23 | 33,70 | 32,92 | 33,38 | 0,00% | 1.916.317,00 |
| 28.04.2025 | 33,19 | 33,99 | 32,99 | 33,38 | 0,91% | 2.210.688,00 |
| 25.04.2025 | 33,48 | 33,85 | 32,84 | 33,08 | -2,01% | 2.253.513,00 |
| 24.04.2025 | 33,23 | 33,85 | 32,95 | 33,76 | 2,09% | 2.619.791,00 |
| 23.04.2025 | 32,95 | 33,83 | 32,60 | 33,07 | 2,67% | 4.421.586,00 |
| 22.04.2025 | 31,94 | 32,40 | 31,63 | 32,21 | 1,61% | 3.080.653,00 |
| 21.04.2025 | 32,12 | 32,23 | 31,08 | 31,70 | -2,67% | 2.728.863,00 |
| 17.04.2025 | 33,38 | 33,57 | 32,46 | 32,57 | -0,40% | 4.910.066,00 |
| 16.04.2025 | 32,66 | 33,19 | 32,35 | 32,70 | 0,43% | 3.269.883,00 |
| 15.04.2025 | 32,90 | 33,00 | 32,41 | 32,56 | -0,79% | 2.875.106,00 |
| 14.04.2025 | 32,88 | 33,23 | 32,35 | 32,82 | 0,98% | 2.436.226,00 |
| 11.04.2025 | 31,63 | 32,50 | 30,83 | 32,50 | 1,75% | 3.730.570,00 |
| 10.04.2025 | 33,21 | 33,53 | 31,42 | 31,94 | -5,95% | 3.739.902,00 |
| 09.04.2025 | 30,88 | 34,26 | 29,68 | 33,96 | 7,57% | 4.515.614,00 |
| 08.04.2025 | 34,54 | 34,70 | 31,08 | 31,57 | -5,56% | 4.184.579,00 |
| 07.04.2025 | 33,45 | 34,86 | 32,27 | 33,43 | -3,60% | 4.189.117,00 |
| 04.04.2025 | 35,00 | 35,53 | 33,80 | 34,68 | -3,32% | 4.601.801,00 |
| 03.04.2025 | 38,42 | 38,75 | 35,84 | 35,87 | -8,98% | 3.820.128,00 |
| 02.04.2025 | 39,01 | 39,43 | 38,82 | 39,41 | 0,69% | 1.179.846,00 |
| 01.04.2025 | 39,44 | 39,49 | 38,57 | 39,14 | -0,03% | 1.417.756,00 |