34,571$
-3,62%
Echtzeit-Aktienkurs Rexford Industrial Realty Inc.
Bid:
Ask:
Aktienkurse zur Rexford Industrial Realty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 35,16 | 35,16 | 33,88 | 34,55 | -3,67% | - |
| 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 |
| 31.03.2025 | 39,02 | 39,32 | 38,73 | 39,15 | -0,68% | 2.258.389,00 |
| 28.03.2025 | 40,07 | 40,07 | 39,16 | 39,42 | -1,25% | 2.040.146,00 |
| 27.03.2025 | 40,05 | 40,56 | 39,72 | 39,92 | 0,05% | 1.584.165,00 |
| 26.03.2025 | 39,82 | 40,28 | 39,63 | 39,90 | 0,73% | 1.531.683,00 |
| 25.03.2025 | 39,96 | 40,41 | 39,37 | 39,61 | -1,39% | 3.449.792,00 |
| 24.03.2025 | 39,21 | 40,43 | 39,06 | 40,17 | 2,89% | 2.336.793,00 |
| 21.03.2025 | 40,05 | 40,29 | 38,79 | 39,04 | -3,27% | 7.366.499,00 |
| 20.03.2025 | 40,93 | 41,38 | 40,17 | 40,36 | -1,49% | 2.058.582,00 |
| 19.03.2025 | 40,65 | 41,37 | 40,53 | 40,97 | 0,64% | 2.161.027,00 |
| 18.03.2025 | 40,53 | 41,10 | 40,35 | 40,71 | 0,82% | 1.644.670,00 |
| 17.03.2025 | 39,95 | 40,65 | 39,88 | 40,38 | 0,98% | 2.000.760,00 |
| 14.03.2025 | 39,36 | 40,08 | 39,07 | 39,99 | 3,09% | 2.470.577,00 |
| 13.03.2025 | 39,20 | 39,90 | 38,58 | 38,79 | -0,92% | 4.544.937,00 |
| 12.03.2025 | 39,53 | 39,88 | 38,89 | 39,15 | -1,06% | 2.646.809,00 |
| 11.03.2025 | 39,92 | 40,24 | 38,94 | 39,57 | -0,30% | 2.585.338,00 |
| 10.03.2025 | 40,28 | 41,06 | 39,63 | 39,69 | -1,88% | 3.072.240,00 |
| 07.03.2025 | 40,80 | 41,33 | 40,04 | 40,45 | -0,71% | 2.364.485,00 |
| 06.03.2025 | 40,99 | 41,17 | 40,34 | 40,74 | -1,59% | 1.723.097,00 |
| 05.03.2025 | 40,29 | 41,51 | 40,08 | 41,40 | 2,48% | 1.562.927,00 |
| 04.03.2025 | 40,51 | 41,20 | 40,31 | 40,40 | -1,68% | 2.748.169,00 |
| 03.03.2025 | 41,28 | 41,78 | 40,84 | 41,09 | -0,56% | 1.560.981,00 |
| 28.02.2025 | 41,00 | 41,59 | 40,84 | 41,32 | 1,30% | 2.845.734,00 |
| 27.02.2025 | 40,42 | 41,07 | 40,31 | 40,79 | 0,84% | 960.634,00 |
| 26.02.2025 | 40,64 | 40,88 | 40,20 | 40,45 | -0,54% | 1.223.446,00 |
| 25.02.2025 | 40,35 | 40,93 | 40,35 | 40,67 | 1,04% | 1.690.866,00 |
| 24.02.2025 | 40,42 | 40,83 | 40,04 | 40,25 | -0,49% | 1.681.741,00 |
| 21.02.2025 | 41,00 | 41,10 | 40,05 | 40,45 | -0,81% | 1.133.636,00 |
| 20.02.2025 | 40,98 | 41,14 | 40,60 | 40,78 | -0,27% | 1.048.674,00 |
| 19.02.2025 | 40,94 | 41,25 | 40,75 | 40,89 | -0,24% | 1.802.376,00 |
| 18.02.2025 | 40,31 | 41,17 | 40,30 | 40,99 | 1,61% | 1.416.177,00 |
| 14.02.2025 | 40,90 | 41,31 | 40,34 | 40,34 | -0,57% | 1.570.426,00 |
| 13.02.2025 | 39,99 | 40,76 | 39,96 | 40,57 | 1,43% | 1.640.101,00 |
| 12.02.2025 | 40,31 | 40,69 | 39,94 | 40,00 | -2,96% | 3.374.333,00 |
| 11.02.2025 | 40,19 | 41,46 | 40,10 | 41,22 | 2,18% | 2.751.047,00 |
| 10.02.2025 | 39,63 | 40,58 | 39,30 | 40,34 | 2,02% | 2.871.359,00 |
| 07.02.2025 | 40,73 | 40,73 | 39,32 | 39,54 | -2,51% | 4.857.374,00 |
| 06.02.2025 | 39,00 | 40,81 | 38,32 | 40,56 | -0,52% | 4.416.421,00 |
| 05.02.2025 | 41,08 | 41,17 | 40,51 | 40,77 | -0,02% | 2.055.103,00 |
| 04.02.2025 | 39,84 | 40,87 | 39,84 | 40,78 | 1,75% | 1.863.834,00 |
| 03.02.2025 | 39,45 | 40,20 | 39,35 | 40,08 | -1,43% | 2.355.912,00 |
| 31.01.2025 | 40,68 | 40,87 | 40,20 | 40,66 | -0,22% | 1.574.208,00 |
| 30.01.2025 | 41,09 | 41,22 | 40,34 | 40,75 | 0,82% | 1.241.651,00 |
| 29.01.2025 | 41,20 | 41,40 | 40,08 | 40,42 | -1,89% | 1.284.922,00 |
| 28.01.2025 | 41,42 | 41,84 | 41,06 | 41,20 | -0,58% | 1.336.451,00 |
| 27.01.2025 | 41,11 | 41,84 | 40,93 | 41,44 | 1,37% | 1.564.116,00 |
| 24.01.2025 | 40,08 | 41,28 | 40,06 | 40,88 | 1,79% | 1.654.539,00 |
| 23.01.2025 | 39,76 | 40,21 | 39,30 | 40,16 | 1,24% | 1.667.221,00 |
| 22.01.2025 | 40,29 | 40,36 | 39,66 | 39,67 | -2,27% | 2.110.816,00 |
| 21.01.2025 | 39,59 | 40,78 | 39,32 | 40,59 | 4,08% | 2.491.863,00 |
| 17.01.2025 | 39,97 | 40,11 | 38,99 | 39,00 | -1,86% | 2.221.099,00 |
| 16.01.2025 | 38,84 | 39,91 | 38,57 | 39,74 | 2,50% | 2.076.115,00 |
| 15.01.2025 | 39,92 | 40,22 | 38,76 | 38,77 | 0,03% | 3.063.524,00 |
| 14.01.2025 | 38,06 | 39,05 | 38,06 | 38,76 | 1,28% | 2.025.209,00 |
| 13.01.2025 | 37,20 | 38,33 | 37,11 | 38,27 | 2,96% | 2.409.965,00 |
| 10.01.2025 | 37,58 | 37,69 | 36,92 | 37,17 | -2,82% | 2.342.079,00 |
| 08.01.2025 | 38,38 | 38,50 | 37,78 | 38,25 | -0,60% | 1.463.769,00 |
| 07.01.2025 | 39,00 | 39,15 | 38,26 | 38,48 | -0,70% | 1.523.906,00 |
| 06.01.2025 | 39,13 | 39,66 | 38,64 | 38,75 | -0,69% | 2.343.188,00 |
| 03.01.2025 | 38,47 | 39,02 | 38,28 | 39,02 | 1,56% | 1.031.548,00 |
| 02.01.2025 | 38,79 | 39,01 | 38,35 | 38,42 | -0,62% | 1.422.433,00 |
| 31.12.2024 | 38,81 | 38,84 | 38,28 | 38,66 | -0,13% | 1.440.711,00 |
| 30.12.2024 | 38,50 | 38,79 | 38,01 | 38,71 | 0,00% | 1.303.758,00 |
| 27.12.2024 | 38,86 | 39,33 | 38,55 | 38,71 | -0,90% | 896.472,00 |
| 26.12.2024 | 38,62 | 39,29 | 38,33 | 39,06 | 1,01% | 1.012.836,00 |
| 24.12.2024 | 38,31 | 38,71 | 38,06 | 38,67 | 0,76% | 588.367,00 |
| 23.12.2024 | 37,90 | 38,59 | 37,83 | 38,38 | 0,95% | 1.712.399,00 |
| 20.12.2024 | 38,16 | 38,62 | 37,67 | 38,02 | 0,13% | 5.193.824,00 |
| 19.12.2024 | 38,27 | 38,64 | 37,86 | 37,97 | -0,37% | 3.394.218,00 |
| 18.12.2024 | 39,79 | 40,33 | 38,10 | 38,11 | -4,53% | 2.180.875,00 |
| 17.12.2024 | 39,92 | 40,69 | 39,88 | 39,92 | -0,32% | 2.482.667,00 |
| 16.12.2024 | 40,88 | 41,03 | 39,95 | 40,05 | -2,01% | 2.466.046,00 |
| 13.12.2024 | 40,20 | 41,24 | 40,09 | 40,87 | 1,39% | 1.981.609,00 |
| 12.12.2024 | 40,56 | 41,07 | 40,26 | 40,31 | -0,91% | 1.250.444,00 |
| 11.12.2024 | 40,91 | 41,41 | 40,27 | 40,68 | -1,26% | 1.735.926,00 |
| 10.12.2024 | 41,71 | 41,75 | 40,75 | 41,20 | -1,25% | 2.153.903,00 |
| 09.12.2024 | 40,43 | 41,77 | 39,96 | 41,72 | 4,22% | 4.115.224,00 |
| 06.12.2024 | 40,98 | 41,16 | 39,85 | 40,03 | -1,91% | 2.601.502,00 |
| 05.12.2024 | 41,28 | 41,30 | 40,55 | 40,81 | -1,35% | 1.766.629,00 |
| 04.12.2024 | 41,98 | 42,25 | 41,28 | 41,37 | -1,73% | 1.620.503,00 |
| 03.12.2024 | 42,18 | 42,48 | 41,96 | 42,10 | -0,07% | 1.458.795,00 |
| 02.12.2024 | 42,07 | 42,24 | 41,65 | 42,13 | 0,12% | 1.723.041,00 |
| 29.11.2024 | 42,59 | 42,90 | 42,01 | 42,08 | -1,10% | 1.430.076,00 |
| 27.11.2024 | 42,66 | 43,19 | 42,48 | 42,55 | 0,47% | 1.110.020,00 |
| 26.11.2024 | 42,61 | 42,66 | 41,66 | 42,35 | -1,24% | 2.370.966,00 |
| 25.11.2024 | 42,36 | 43,18 | 42,27 | 42,88 | 1,90% | 2.797.419,00 |
| 22.11.2024 | 42,19 | 42,36 | 41,80 | 42,08 | 0,26% | 2.239.493,00 |
| 21.11.2024 | 42,58 | 43,04 | 41,96 | 41,97 | -1,66% | 1.610.825,00 |
| 20.11.2024 | 42,56 | 42,87 | 42,25 | 42,68 | -0,63% | 966.692,00 |
| 19.11.2024 | 42,49 | 43,12 | 42,19 | 42,95 | 0,59% | 1.721.254,00 |
| 18.11.2024 | 41,83 | 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 | 41,68 | 41,87 | 41,16 | 41,74 | -0,29% | 2.172.970,00 |
| 13.11.2024 | 41,81 | 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 |