37,695$
1,25%
Echtzeit-Aktienkurs Rexford Industrial Realty Inc.
Bid:
Ask:
Aktienkurse zur Rexford Industrial Realty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.08.2026 | 37,18 | 37,93 | 37,18 | 37,60 | 0,99% | - |
| 21.08.2026 | 37,27 | 37,63 | 37,00 | 37,23 | 0,49% | 2.468.965,00 |
| 20.08.2026 | 37,60 | 37,82 | 37,03 | 37,05 | -1,36% | 2.035.746,00 |
| 19.08.2026 | 37,29 | 38,16 | 37,20 | 37,56 | 1,40% | 3.498.373,00 |
| 18.08.2026 | 36,24 | 37,19 | 35,89 | 37,04 | 3,29% | 3.444.105,00 |
| 17.08.2026 | 36,07 | 36,10 | 35,68 | 35,86 | -1,02% | 1.679.227,00 |
| 14.08.2026 | 36,27 | 36,70 | 36,12 | 36,23 | -0,52% | 1.510.239,00 |
| 13.08.2026 | 36,52 | 37,03 | 36,39 | 36,42 | 0,08% | 1.453.094,00 |
| 12.08.2026 | 36,11 | 36,45 | 36,04 | 36,39 | 0,55% | 1.533.182,00 |
| 11.08.2026 | 36,27 | 36,62 | 36,16 | 36,19 | -0,77% | 2.696.728,00 |
| 10.08.2026 | 36,48 | 36,53 | 35,91 | 36,47 | -0,73% | 2.316.726,00 |
| 07.08.2026 | 36,41 | 37,20 | 36,32 | 36,74 | 0,66% | 2.037.668,00 |
| 06.08.2026 | 36,92 | 37,06 | 36,42 | 36,50 | -1,46% | 2.728.688,00 |
| 05.08.2026 | 37,10 | 37,16 | 36,46 | 37,04 | 0,11% | 3.008.909,00 |
| 04.08.2026 | 37,28 | 37,39 | 36,82 | 37,00 | -1,83% | 2.398.400,00 |
| 03.08.2026 | 37,94 | 38,25 | 37,36 | 37,69 | -0,21% | 2.377.972,00 |
| 31.07.2026 | 38,45 | 38,54 | 37,68 | 37,77 | -1,59% | 2.787.965,00 |
| 30.07.2026 | 38,59 | 38,75 | 37,91 | 38,38 | -0,80% | 2.023.379,00 |
| 29.07.2026 | 38,56 | 39,08 | 38,10 | 38,69 | -0,10% | 3.136.917,00 |
| 28.07.2026 | 38,94 | 39,17 | 38,58 | 38,73 | 0,05% | 3.896.512,00 |
| 27.07.2026 | 38,68 | 39,13 | 38,25 | 38,71 | -0,74% | 4.294.968,00 |
| 24.07.2026 | 36,60 | 39,67 | 36,54 | 39,00 | 8,39% | 7.680.148,00 |
| 23.07.2026 | 36,41 | 36,75 | 35,80 | 35,98 | -2,15% | 2.613.256,00 |
| 22.07.2026 | 37,29 | 37,30 | 36,57 | 36,77 | -1,00% | 3.775.767,00 |
| 21.07.2026 | 36,88 | 37,24 | 36,81 | 37,14 | 0,62% | 1.942.120,00 |
| 20.07.2026 | 37,31 | 37,45 | 36,73 | 36,91 | -1,47% | 2.065.776,00 |
| 17.07.2026 | 37,58 | 38,60 | 37,09 | 37,46 | -0,32% | 3.628.791,00 |
| 16.07.2026 | 35,19 | 38,01 | 35,19 | 37,58 | 7,10% | 4.985.903,00 |
| 15.07.2026 | 35,76 | 36,00 | 34,95 | 35,09 | -1,18% | 2.422.108,00 |
| 14.07.2026 | 34,83 | 35,62 | 34,83 | 35,51 | 2,19% | 3.347.750,00 |
| 13.07.2026 | 34,40 | 34,78 | 34,25 | 34,75 | 1,85% | 2.100.878,00 |
| 10.07.2026 | 34,38 | 34,52 | 33,83 | 34,12 | 0,26% | 1.819.172,00 |
| 09.07.2026 | 33,96 | 34,54 | 33,88 | 34,03 | 0,32% | 2.287.394,00 |
| 08.07.2026 | 34,12 | 34,28 | 33,70 | 33,92 | -1,22% | 2.233.568,00 |
| 07.07.2026 | 34,50 | 35,11 | 34,31 | 34,34 | 0,23% | 1.769.393,00 |
| 06.07.2026 | 34,57 | 34,57 | 33,96 | 34,26 | 0,15% | 2.206.355,00 |
| 02.07.2026 | 33,98 | 34,29 | 33,94 | 34,21 | 1,45% | 2.166.280,00 |
| 01.07.2026 | 33,60 | 34,09 | 33,57 | 33,72 | 0,66% | 2.215.794,00 |
| 30.06.2026 | 33,37 | 34,04 | 33,30 | 33,50 | -2,05% | 3.222.480,00 |
| 29.06.2026 | 34,13 | 34,21 | 33,37 | 34,20 | -0,44% | 2.418.454,00 |
| 26.06.2026 | 33,66 | 34,49 | 33,63 | 34,35 | 2,54% | 5.376.635,00 |
| 25.06.2026 | 33,79 | 34,19 | 32,92 | 33,50 | -0,48% | 2.033.322,00 |
| 24.06.2026 | 33,69 | 33,91 | 33,10 | 33,66 | -0,06% | 2.300.163,00 |
| 23.06.2026 | 33,46 | 33,96 | 33,29 | 33,68 | 0,93% | 2.467.748,00 |
| 22.06.2026 | 33,12 | 33,73 | 33,00 | 33,37 | 0,96% | 3.031.914,00 |
| 19.06.2026 | 33,08 | 33,10 | 33,05 | 33,05 | -0,20% | - |
| 18.06.2026 | 32,95 | 33,43 | 32,81 | 33,12 | 2,00% | 5.435.433,00 |
| 17.06.2026 | 33,97 | 34,23 | 32,31 | 32,47 | -5,75% | 4.179.535,00 |
| 16.06.2026 | 34,96 | 35,18 | 34,27 | 34,45 | -1,01% | 2.495.887,00 |
| 15.06.2026 | 35,41 | 35,69 | 34,73 | 34,80 | -0,83% | 2.354.451,00 |
| 12.06.2026 | 34,92 | 35,17 | 34,84 | 35,09 | 1,09% | 3.785.710,00 |
| 11.06.2026 | 34,72 | 35,03 | 34,41 | 34,71 | 0,38% | 2.577.081,00 |
| 10.06.2026 | 34,85 | 35,17 | 34,57 | 34,58 | -1,17% | 2.175.604,00 |
| 09.06.2026 | 34,22 | 35,30 | 34,18 | 34,99 | 3,03% | 2.404.215,00 |
| 08.06.2026 | 34,13 | 34,25 | 33,65 | 33,96 | -0,32% | 2.167.454,00 |
| 05.06.2026 | 34,00 | 34,45 | 33,97 | 34,07 | -0,44% | 1.744.949,00 |
| 04.06.2026 | 34,50 | 34,71 | 33,60 | 34,22 | 0,65% | 2.229.248,00 |
| 03.06.2026 | 33,88 | 34,14 | 33,76 | 34,00 | -0,15% | 2.600.739,00 |
| 02.06.2026 | 34,63 | 34,71 | 34,00 | 34,05 | -1,84% | 2.026.277,00 |
| 01.06.2026 | 35,16 | 35,35 | 34,60 | 34,69 | -2,20% | 1.770.810,00 |
| 29.05.2026 | 35,88 | 35,88 | 35,30 | 35,47 | -1,50% | 2.927.377,00 |
| 28.05.2026 | 36,23 | 36,30 | 35,84 | 36,01 | -0,96% | 1.685.937,00 |
| 27.05.2026 | 36,70 | 36,71 | 36,14 | 36,36 | -0,63% | 2.433.473,00 |
| 26.05.2026 | 36,35 | 36,61 | 36,22 | 36,59 | 1,13% | 1.438.861,00 |
| 22.05.2026 | 36,16 | 36,39 | 36,07 | 36,18 | 0,33% | 2.029.963,00 |
| 21.05.2026 | 35,73 | 36,17 | 35,41 | 36,06 | 0,08% | 1.215.997,00 |
| 20.05.2026 | 35,17 | 36,03 | 34,97 | 36,03 | 2,91% | 1.797.737,00 |
| 19.05.2026 | 35,23 | 35,31 | 34,65 | 35,01 | -0,74% | 1.947.580,00 |
| 18.05.2026 | 34,88 | 35,32 | 34,83 | 35,27 | 1,53% | 1.749.387,00 |
| 15.05.2026 | 35,13 | 35,23 | 34,53 | 34,74 | -1,47% | 1.530.772,00 |
| 14.05.2026 | 35,84 | 36,13 | 35,25 | 35,26 | -0,96% | 1.998.749,00 |
| 13.05.2026 | 35,26 | 35,64 | 35,04 | 35,60 | 0,42% | 2.394.915,00 |
| 12.05.2026 | 35,96 | 35,99 | 35,43 | 35,45 | -1,23% | 2.296.026,00 |
| 11.05.2026 | 36,31 | 36,47 | 35,84 | 35,89 | -1,05% | 1.670.320,00 |
| 08.05.2026 | 36,20 | 36,43 | 35,96 | 36,27 | 0,50% | 999.498,00 |
| 07.05.2026 | 36,30 | 36,59 | 35,98 | 36,09 | -0,39% | 1.885.280,00 |
| 06.05.2026 | 35,80 | 36,48 | 35,78 | 36,23 | 1,91% | 1.639.426,00 |
| 05.05.2026 | 35,25 | 35,58 | 34,99 | 35,55 | 1,17% | 1.156.309,00 |
| 04.05.2026 | 35,25 | 35,55 | 34,97 | 35,14 | -1,04% | 1.838.453,00 |
| 01.05.2026 | 36,00 | 36,00 | 35,27 | 35,51 | -1,06% | 1.141.117,00 |
| 30.04.2026 | 35,46 | 35,98 | 35,36 | 35,89 | 1,07% | 2.622.561,00 |
| 29.04.2026 | 35,51 | 35,62 | 35,16 | 35,51 | -0,92% | 1.661.891,00 |
| 28.04.2026 | 36,16 | 36,27 | 35,34 | 35,84 | -0,42% | 2.280.636,00 |
| 27.04.2026 | 35,56 | 36,39 | 35,53 | 35,99 | 1,47% | 2.851.757,00 |
| 24.04.2026 | 36,71 | 37,17 | 34,74 | 35,47 | -2,37% | 5.832.445,00 |
| 23.04.2026 | 36,32 | 36,60 | 35,92 | 36,33 | 0,19% | 2.848.985,00 |
| 22.04.2026 | 36,93 | 36,96 | 35,95 | 36,26 | -1,15% | 3.404.357,00 |
| 21.04.2026 | 37,41 | 37,50 | 36,52 | 36,68 | -2,03% | 1.602.710,00 |
| 20.04.2026 | 36,77 | 37,55 | 36,67 | 37,44 | 1,16% | 2.016.113,00 |
| 17.04.2026 | 36,16 | 37,22 | 36,15 | 37,01 | 3,01% | 2.539.587,00 |
| 16.04.2026 | 35,87 | 36,28 | 35,65 | 35,93 | 0,67% | 3.351.996,00 |
| 15.04.2026 | 35,25 | 35,73 | 35,02 | 35,69 | 1,13% | 2.667.197,00 |
| 14.04.2026 | 34,76 | 35,41 | 34,53 | 35,29 | 1,82% | 2.241.562,00 |
| 13.04.2026 | 34,08 | 34,69 | 33,75 | 34,66 | 2,06% | 4.494.673,00 |
| 10.04.2026 | 34,42 | 34,45 | 33,80 | 33,96 | -0,93% | 1.317.009,00 |
| 09.04.2026 | 33,99 | 34,67 | 33,90 | 34,28 | 0,15% | 1.248.812,00 |
| 08.04.2026 | 33,83 | 34,34 | 33,77 | 34,23 | 3,38% | 3.445.725,00 |
| 07.04.2026 | 32,47 | 33,19 | 32,35 | 33,11 | 1,78% | 1.752.844,00 |
| 06.04.2026 | 32,96 | 33,05 | 32,46 | 32,53 | -1,78% | 1.913.765,00 |
| 02.04.2026 | 32,70 | 33,19 | 32,38 | 33,12 | 0,82% | 1.443.247,00 |