42,046$
0,18%
Echtzeit-Aktienkurs Rexford Industrial Realty Inc.
Bid:
Ask:
Aktienkurse zur Rexford Industrial Realty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 42,58 | 43,04 | 41,96 | 41,97 | -1,66% | 1.610.825,00 |
| 20.11.2024 | 42,87 | 42,87 | 42,25 | 42,68 | -0,63% | 966.692,00 |
| 19.11.2024 | 42,19 | 43,12 | 42,19 | 42,95 | 0,59% | 1.721.254,00 |
| 18.11.2024 | 41,87 | 42,72 | 41,56 | 42,70 | 1,64% | 1.756.587,00 |
| 15.11.2024 | 41,65 | 42,17 | 41,28 | 42,01 | 0,65% | 1.590.969,00 |
| 14.11.2024 | 41,66 | 41,87 | 41,16 | 41,74 | -0,29% | 2.172.970,00 |
| 13.11.2024 | 41,69 | 41,98 | 41,37 | 41,86 | 1,09% | 2.150.141,00 |
| 12.11.2024 | 42,46 | 42,46 | 41,36 | 41,41 | -3,16% | 2.285.216,00 |
| 11.11.2024 | 43,07 | 43,54 | 42,71 | 42,76 | -0,81% | 1.670.149,00 |
| 08.11.2024 | 42,39 | 43,11 | 42,27 | 43,11 | 1,22% | 1.223.768,00 |
| 07.11.2024 | 42,91 | 42,96 | 42,39 | 42,59 | -0,26% | 1.403.137,00 |
| 06.11.2024 | 44,37 | 44,37 | 41,99 | 42,70 | -2,38% | 2.841.817,00 |
| 05.11.2024 | 42,81 | 43,74 | 42,54 | 43,74 | 1,32% | 2.142.123,00 |
| 04.11.2024 | 42,59 | 43,42 | 42,51 | 43,17 | 1,46% | 1.528.004,00 |
| 01.11.2024 | 43,19 | 43,57 | 42,50 | 42,55 | -0,79% | 1.522.273,00 |
| 31.10.2024 | 43,88 | 43,99 | 42,85 | 42,89 | -2,59% | 1.844.538,00 |
| 30.10.2024 | 44,20 | 44,72 | 43,88 | 44,03 | 0,07% | 1.505.235,00 |
| 29.10.2024 | 44,03 | 44,20 | 43,42 | 44,00 | -0,56% | 2.306.631,00 |
| 28.10.2024 | 43,67 | 44,35 | 43,55 | 44,25 | 2,08% | 2.137.249,00 |
| 25.10.2024 | 44,54 | 44,60 | 43,30 | 43,35 | -2,76% | 1.849.382,00 |
| 24.10.2024 | 45,01 | 45,33 | 44,54 | 44,58 | -1,13% | 1.125.155,00 |
| 23.10.2024 | 44,56 | 45,34 | 44,51 | 45,09 | 0,99% | 1.585.681,00 |
| 22.10.2024 | 44,69 | 44,93 | 44,22 | 44,65 | -0,09% | 3.607.023,00 |
| 21.10.2024 | 45,26 | 45,41 | 44,69 | 44,69 | -2,91% | 2.991.363,00 |
| 18.10.2024 | 45,16 | 46,22 | 45,13 | 46,03 | 2,45% | 3.238.889,00 |
| 17.10.2024 | 47,20 | 48,48 | 44,89 | 44,93 | -9,07% | 5.468.542,00 |
| 16.10.2024 | 48,28 | 49,61 | 47,89 | 49,41 | 3,48% | 2.259.549,00 |
| 15.10.2024 | 47,25 | 48,38 | 47,25 | 47,75 | 0,93% | 1.741.781,00 |
| 14.10.2024 | 47,33 | 47,68 | 47,15 | 47,31 | -0,06% | 921.201,00 |
| 11.10.2024 | 46,69 | 47,43 | 46,61 | 47,34 | 1,70% | 1.099.627,00 |
| 10.10.2024 | 46,85 | 47,01 | 46,34 | 46,55 | -1,00% | 1.345.891,00 |
| 09.10.2024 | 46,85 | 47,18 | 46,53 | 47,02 | -0,15% | 1.365.005,00 |
| 08.10.2024 | 47,47 | 47,76 | 46,83 | 47,09 | -0,76% | 1.145.624,00 |
| 07.10.2024 | 48,03 | 48,15 | 47,34 | 47,45 | -1,96% | 1.093.079,00 |
| 04.10.2024 | 48,95 | 49,08 | 48,36 | 48,40 | -0,80% | 1.355.723,00 |
| 03.10.2024 | 48,81 | 48,91 | 48,48 | 48,79 | -0,27% | 1.205.150,00 |
| 02.10.2024 | 49,05 | 49,20 | 48,52 | 48,92 | -1,07% | 1.192.959,00 |
| 01.10.2024 | 50,39 | 50,45 | 49,26 | 49,45 | -1,71% | 1.617.625,00 |
| 30.09.2024 | 49,92 | 50,39 | 49,69 | 50,31 | -0,40% | 1.598.053,00 |
| 27.09.2024 | 51,09 | 51,29 | 50,44 | 50,51 | -0,14% | 984.356,00 |
| 26.09.2024 | 51,93 | 52,01 | 50,49 | 50,58 | -2,07% | 1.701.671,00 |
| 25.09.2024 | 52,09 | 52,19 | 51,35 | 51,65 | -0,71% | 1.289.746,00 |
| 24.09.2024 | 51,70 | 52,37 | 51,65 | 52,02 | 0,41% | 1.654.389,00 |
| 23.09.2024 | 51,60 | 52,17 | 51,52 | 51,81 | 1,33% | 1.252.299,00 |
| 20.09.2024 | 51,94 | 52,10 | 50,82 | 51,13 | -2,01% | 2.602.004,00 |
| 19.09.2024 | 51,74 | 52,29 | 51,25 | 52,18 | 2,27% | 1.800.607,00 |
| 18.09.2024 | 51,47 | 51,89 | 50,87 | 51,02 | -0,47% | 1.339.028,00 |
| 17.09.2024 | 51,26 | 51,81 | 51,12 | 51,26 | 0,06% | 2.163.338,00 |
| 16.09.2024 | 50,92 | 51,35 | 50,66 | 51,23 | 1,27% | 1.813.255,00 |
| 13.09.2024 | 50,01 | 50,60 | 49,71 | 50,59 | 2,04% | 1.702.652,00 |
| 12.09.2024 | 50,03 | 50,29 | 49,29 | 49,58 | -1,22% | 1.728.850,00 |
| 11.09.2024 | 50,08 | 50,28 | 49,02 | 50,19 | -0,73% | 1.522.865,00 |
| 10.09.2024 | 50,11 | 50,60 | 49,81 | 50,56 | 1,40% | 893.193,00 |
| 09.09.2024 | 49,10 | 50,12 | 48,94 | 49,86 | 1,03% | 3.415.793,00 |
| 06.09.2024 | 50,57 | 50,57 | 49,15 | 49,35 | -1,63% | 2.520.776,00 |
| 05.09.2024 | 50,57 | 50,84 | 49,96 | 50,17 | -0,52% | 1.256.738,00 |
| 04.09.2024 | 50,79 | 51,21 | 50,13 | 50,43 | -0,92% | 1.237.491,00 |
| 03.09.2024 | 50,40 | 50,92 | 50,23 | 50,90 | -0,04% | 1.441.513,00 |
| 30.08.2024 | 50,52 | 50,94 | 50,11 | 50,92 | 1,52% | 1.954.054,00 |
| 29.08.2024 | 51,00 | 51,18 | 49,72 | 50,16 | -1,55% | 1.906.027,00 |
| 28.08.2024 | 52,13 | 52,48 | 50,88 | 50,95 | -2,49% | 1.140.902,00 |
| 27.08.2024 | 51,53 | 52,37 | 51,47 | 52,25 | 0,35% | 999.491,00 |
| 26.08.2024 | 52,49 | 52,61 | 51,91 | 52,07 | 0,08% | 1.087.355,00 |
| 23.08.2024 | 51,46 | 52,19 | 51,25 | 52,03 | 1,60% | 859.223,00 |
| 22.08.2024 | 51,41 | 51,47 | 50,93 | 51,21 | -0,10% | 639.905,00 |
| 21.08.2024 | 51,09 | 51,27 | 50,74 | 51,26 | 0,57% | 1.108.976,00 |
| 20.08.2024 | 51,01 | 51,20 | 50,76 | 50,97 | -0,04% | 1.140.347,00 |
| 19.08.2024 | 50,38 | 51,00 | 50,36 | 50,99 | 1,37% | 1.018.892,00 |
| 16.08.2024 | 50,17 | 50,36 | 49,83 | 50,30 | -0,02% | 1.494.468,00 |
| 15.08.2024 | 50,07 | 50,57 | 49,78 | 50,31 | 1,39% | 1.244.870,00 |
| 14.08.2024 | 49,95 | 50,19 | 49,52 | 49,62 | -0,46% | 870.167,00 |
| 13.08.2024 | 49,59 | 50,09 | 49,45 | 49,85 | 1,53% | 1.056.399,00 |
| 12.08.2024 | 49,23 | 49,62 | 48,70 | 49,10 | -1,21% | 965.612,00 |
| 09.08.2024 | 50,11 | 50,11 | 49,30 | 49,70 | -0,44% | 773.859,00 |
| 08.08.2024 | 48,94 | 49,98 | 48,65 | 49,92 | 2,23% | 1.441.920,00 |
| 07.08.2024 | 49,09 | 49,56 | 48,76 | 48,83 | 0,08% | 1.486.692,00 |
| 06.08.2024 | 47,56 | 49,68 | 47,44 | 48,79 | 2,85% | 1.256.686,00 |
| 05.08.2024 | 47,53 | 49,21 | 47,29 | 47,44 | -3,52% | 1.388.937,00 |
| 02.08.2024 | 50,03 | 50,37 | 48,72 | 49,17 | -2,58% | 1.496.567,00 |
| 01.08.2024 | 50,61 | 51,12 | 49,98 | 50,47 | 0,72% | 1.449.944,00 |
| 31.07.2024 | 49,51 | 50,99 | 49,31 | 50,11 | 1,21% | 2.219.727,00 |
| 30.07.2024 | 49,44 | 49,92 | 49,28 | 49,51 | 0,41% | 1.436.513,00 |
| 29.07.2024 | 49,04 | 49,56 | 48,59 | 49,31 | 0,53% | 947.743,00 |
| 26.07.2024 | 48,50 | 49,29 | 48,19 | 49,05 | 1,83% | 1.097.416,00 |
| 25.07.2024 | 48,69 | 49,61 | 48,00 | 48,17 | -0,76% | 2.185.762,00 |
| 24.07.2024 | 49,35 | 49,93 | 48,49 | 48,54 | -1,76% | 1.420.988,00 |
| 23.07.2024 | 49,37 | 49,99 | 49,14 | 49,41 | -0,54% | 1.649.069,00 |
| 22.07.2024 | 49,28 | 50,09 | 48,95 | 49,68 | 1,16% | 1.379.476,00 |
| 19.07.2024 | 49,03 | 49,48 | 48,75 | 49,11 | 0,55% | 1.434.429,00 |
| 18.07.2024 | 50,82 | 51,33 | 48,70 | 48,84 | -1,71% | 2.459.290,00 |
| 17.07.2024 | 49,63 | 51,64 | 48,83 | 49,69 | 0,00% | 5.587.932,00 |
| 16.07.2024 | 50,56 | 50,75 | 49,53 | 49,69 | -0,58% | 2.885.618,00 |
| 15.07.2024 | 49,51 | 50,16 | 49,34 | 49,98 | 1,50% | 1.847.286,00 |
| 12.07.2024 | 49,55 | 50,29 | 49,17 | 49,24 | 0,22% | 2.124.628,00 |
| 11.07.2024 | 47,24 | 49,34 | 47,24 | 49,13 | 4,98% | 2.610.578,00 |
| 10.07.2024 | 45,94 | 46,87 | 45,52 | 46,80 | 3,29% | 1.589.824,00 |
| 09.07.2024 | 45,63 | 45,94 | 44,82 | 45,31 | -0,79% | 977.643,00 |
| 08.07.2024 | 45,60 | 46,02 | 45,60 | 45,67 | 0,33% | 1.612.326,00 |
| 05.07.2024 | 45,30 | 45,66 | 44,77 | 45,52 | 0,69% | 1.004.576,00 |
| 03.07.2024 | 45,04 | 45,58 | 44,77 | 45,21 | 0,74% | 917.982,00 |