43,168$
0,39%
Echtzeit-Aktienkurs Rexford Industrial Realty Inc.
Bid:
Ask:
Aktienkurse zur Rexford Industrial Realty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 43,18 | 43,39 | 42,98 | 43,20 | 0,47% | 1.504.912,00 |
| 25.04.2024 | 42,08 | 43,05 | 41,96 | 43,00 | 1,08% | 2.177.960,00 |
| 24.04.2024 | 43,35 | 43,73 | 42,51 | 42,54 | -2,72% | 1.576.291,00 |
| 23.04.2024 | 43,14 | 44,43 | 42,93 | 43,73 | 1,67% | 1.726.507,00 |
| 22.04.2024 | 42,63 | 43,19 | 42,26 | 43,01 | 0,63% | 1.943.753,00 |
| 19.04.2024 | 43,36 | 43,36 | 42,17 | 42,74 | -1,04% | 2.694.390,00 |
| 18.04.2024 | 43,12 | 43,59 | 41,89 | 43,19 | 2,25% | 4.558.957,00 |
| 17.04.2024 | 44,08 | 44,16 | 42,17 | 42,24 | -5,42% | 11.020.667,00 |
| 16.04.2024 | 44,78 | 45,36 | 44,57 | 44,66 | -0,91% | 3.999.230,00 |
| 15.04.2024 | 46,98 | 46,98 | 44,98 | 45,07 | -3,45% | 2.890.632,00 |
| 12.04.2024 | 47,54 | 47,54 | 46,62 | 46,68 | -1,91% | 1.900.347,00 |
| 11.04.2024 | 48,11 | 48,36 | 47,11 | 47,59 | -0,63% | 2.504.879,00 |
| 10.04.2024 | 47,91 | 48,20 | 47,42 | 47,89 | -3,00% | 3.728.855,00 |
| 09.04.2024 | 49,03 | 49,49 | 49,00 | 49,37 | 0,78% | 1.936.300,00 |
| 08.04.2024 | 48,77 | 49,17 | 48,58 | 48,99 | 0,78% | 1.522.295,00 |
| 05.04.2024 | 48,24 | 48,71 | 48,03 | 48,61 | 0,31% | 1.077.189,00 |
| 04.04.2024 | 49,31 | 49,68 | 48,36 | 48,46 | -0,49% | 2.070.471,00 |
| 03.04.2024 | 48,46 | 49,17 | 48,12 | 48,70 | 0,27% | 2.176.018,00 |
| 02.04.2024 | 48,50 | 48,85 | 47,99 | 48,57 | -0,55% | 2.467.319,00 |
| 01.04.2024 | 50,22 | 50,22 | 48,76 | 48,84 | -2,90% | 2.211.955,00 |
| 28.03.2024 | 50,00 | 50,67 | 50,00 | 50,30 | 0,84% | 2.744.307,00 |
| 27.03.2024 | 49,00 | 49,97 | 48,99 | 49,88 | 1,90% | 6.263.136,00 |
| 26.03.2024 | 49,00 | 49,89 | 48,51 | 48,95 | -3,20% | 8.338.188,00 |
| 25.03.2024 | 51,00 | 51,10 | 50,43 | 50,57 | -0,69% | 1.470.113,00 |
| 22.03.2024 | 51,27 | 51,29 | 50,62 | 50,92 | -0,55% | 1.692.792,00 |
| 21.03.2024 | 50,85 | 51,72 | 50,82 | 51,20 | 1,03% | 2.069.850,00 |
| 20.03.2024 | 51,01 | 51,27 | 50,48 | 50,68 | -0,98% | 2.110.461,00 |
| 19.03.2024 | 51,00 | 51,43 | 50,75 | 51,18 | 0,16% | 1.360.206,00 |
| 18.03.2024 | 51,41 | 51,64 | 51,06 | 51,10 | -0,60% | 1.287.531,00 |
| 15.03.2024 | 50,89 | 51,81 | 50,89 | 51,41 | -0,45% | 2.590.515,00 |
| 14.03.2024 | 52,96 | 53,00 | 51,03 | 51,64 | -2,66% | 1.424.436,00 |
| 13.03.2024 | 52,98 | 53,45 | 52,77 | 53,05 | -0,13% | 1.461.825,00 |
| 12.03.2024 | 52,78 | 53,17 | 52,36 | 53,12 | 0,30% | 1.651.252,00 |
| 11.03.2024 | 53,88 | 53,88 | 52,76 | 52,96 | -0,36% | 1.542.566,00 |
| 08.03.2024 | 52,95 | 53,47 | 52,69 | 53,15 | 1,49% | 1.099.056,00 |
| 07.03.2024 | 52,52 | 52,71 | 51,98 | 52,37 | 0,33% | 842.755,00 |
| 06.03.2024 | 52,09 | 52,29 | 51,64 | 52,20 | 0,85% | 881.143,00 |
| 05.03.2024 | 52,42 | 53,00 | 51,57 | 51,76 | -1,95% | 935.343,00 |
| 04.03.2024 | 52,34 | 52,96 | 51,20 | 52,79 | 1,27% | 1.473.350,00 |
| 01.03.2024 | 50,64 | 52,14 | 50,19 | 52,13 | 2,46% | 1.890.667,00 |
| 29.02.2024 | 51,34 | 51,58 | 50,78 | 50,88 | 0,32% | 2.496.538,00 |
| 28.02.2024 | 50,80 | 51,74 | 50,70 | 50,72 | -0,70% | 1.341.203,00 |
| 27.02.2024 | 51,39 | 51,57 | 50,92 | 51,08 | 0,08% | 859.087,00 |
| 26.02.2024 | 51,64 | 51,70 | 50,67 | 51,04 | -1,54% | 1.522.768,00 |
| 23.02.2024 | 52,23 | 52,34 | 51,69 | 51,84 | -0,73% | 776.247,00 |
| 22.02.2024 | 52,50 | 52,67 | 51,76 | 52,22 | -0,57% | 1.198.148,00 |
| 21.02.2024 | 52,80 | 52,99 | 52,09 | 52,52 | -0,59% | 1.459.900,00 |
| 20.02.2024 | 52,60 | 53,20 | 52,42 | 52,83 | -0,45% | 1.305.693,00 |
| 16.02.2024 | 52,62 | 53,55 | 52,34 | 53,07 | -0,23% | 1.096.881,00 |
| 15.02.2024 | 52,14 | 53,20 | 51,92 | 53,19 | 3,04% | 1.126.550,00 |
| 14.02.2024 | 51,80 | 51,97 | 51,06 | 51,62 | 0,08% | 1.638.118,00 |
| 13.02.2024 | 50,72 | 51,64 | 50,26 | 51,58 | -1,45% | 2.263.078,00 |
| 12.02.2024 | 52,86 | 53,31 | 52,20 | 52,34 | -0,61% | 1.982.788,00 |
| 09.02.2024 | 53,09 | 53,41 | 52,41 | 52,66 | -0,87% | 1.326.045,00 |
| 08.02.2024 | 51,57 | 53,35 | 51,44 | 53,12 | 3,15% | 2.035.082,00 |
| 07.02.2024 | 49,17 | 51,79 | 49,17 | 51,50 | -2,61% | 4.929.365,00 |
| 06.02.2024 | 52,69 | 53,21 | 52,28 | 52,88 | 1,09% | 2.542.834,00 |
| 05.02.2024 | 53,36 | 53,48 | 52,27 | 52,31 | -3,29% | 1.792.304,00 |
| 02.02.2024 | 53,47 | 54,60 | 53,09 | 54,09 | -0,46% | 1.911.098,00 |
| 01.02.2024 | 52,40 | 54,37 | 52,27 | 54,34 | 3,33% | 1.545.318,00 |
| 31.01.2024 | 53,51 | 53,73 | 52,17 | 52,59 | -1,15% | 1.787.010,00 |
| 30.01.2024 | 54,01 | 54,13 | 53,14 | 53,20 | -2,13% | 1.795.684,00 |
| 29.01.2024 | 54,15 | 54,44 | 53,86 | 54,36 | 0,39% | 1.124.425,00 |
| 26.01.2024 | 54,11 | 54,26 | 53,37 | 54,15 | 0,63% | 1.192.671,00 |
| 25.01.2024 | 54,35 | 54,76 | 53,59 | 53,81 | 0,49% | 909.260,00 |
| 24.01.2024 | 55,58 | 55,60 | 53,45 | 53,55 | -2,41% | 719.198,00 |
| 23.01.2024 | 55,83 | 55,83 | 54,79 | 54,87 | -1,06% | 743.628,00 |
| 22.01.2024 | 55,35 | 56,14 | 55,26 | 55,46 | 0,69% | 1.568.847,00 |
| 19.01.2024 | 54,09 | 55,37 | 53,68 | 55,08 | 2,46% | 1.245.290,00 |
| 18.01.2024 | 53,75 | 54,02 | 52,94 | 53,76 | -0,04% | 1.863.807,00 |
| 17.01.2024 | 53,69 | 54,26 | 53,07 | 53,78 | -1,36% | 1.747.493,00 |
| 16.01.2024 | 54,58 | 54,99 | 54,17 | 54,52 | -1,07% | 1.428.046,00 |
| 12.01.2024 | 55,51 | 55,79 | 54,71 | 55,11 | 0,44% | 800.577,00 |
| 11.01.2024 | 55,64 | 55,94 | 54,80 | 54,87 | -2,16% | 1.256.737,00 |
| 10.01.2024 | 56,47 | 56,83 | 56,01 | 56,08 | -0,32% | 1.374.452,00 |
| 09.01.2024 | 55,85 | 56,87 | 55,68 | 56,26 | -0,41% | 1.350.620,00 |
| 08.01.2024 | 55,67 | 56,64 | 55,63 | 56,49 | 1,84% | 884.885,00 |
| 05.01.2024 | 54,40 | 55,88 | 54,16 | 55,47 | 0,47% | 1.249.253,00 |
| 04.01.2024 | 55,06 | 55,51 | 54,66 | 55,21 | 0,07% | 1.021.888,00 |
| 03.01.2024 | 55,50 | 55,79 | 54,87 | 55,17 | -2,02% | 1.349.564,00 |
| 02.01.2024 | 55,94 | 56,38 | 55,59 | 56,31 | 0,37% | 942.820,00 |
| 29.12.2023 | 56,54 | 56,82 | 56,02 | 56,10 | -1,54% | 1.078.723,00 |
| 28.12.2023 | 56,46 | 56,99 | 56,26 | 56,98 | 0,00% | 789.675,00 |
| 27.12.2023 | 56,94 | 57,01 | 56,49 | 56,98 | 0,51% | 807.252,00 |
| 26.12.2023 | 56,31 | 56,86 | 56,22 | 56,69 | 0,89% | 963.675,00 |
| 22.12.2023 | 55,80 | 56,49 | 55,53 | 56,19 | 1,08% | 740.077,00 |
| 21.12.2023 | 55,87 | 55,97 | 54,92 | 55,59 | 0,56% | 1.540.212,00 |
| 20.12.2023 | 56,56 | 56,80 | 55,27 | 55,28 | -2,09% | 1.654.281,00 |
| 19.12.2023 | 56,40 | 56,82 | 56,28 | 56,46 | 0,80% | 2.058.304,00 |
| 18.12.2023 | 56,72 | 56,89 | 55,98 | 56,01 | -0,97% | 1.692.492,00 |
| 15.12.2023 | 57,03 | 57,62 | 56,16 | 56,56 | -1,45% | 4.583.218,00 |
| 14.12.2023 | 57,29 | 58,02 | 56,77 | 57,39 | 2,87% | 3.183.280,00 |
| 13.12.2023 | 53,38 | 55,83 | 53,38 | 55,79 | 4,61% | 4.186.294,00 |
| 12.12.2023 | 52,75 | 53,47 | 52,38 | 53,33 | 1,20% | 1.992.402,00 |
| 11.12.2023 | 52,21 | 52,79 | 52,21 | 52,70 | 0,53% | 1.204.624,00 |
| 08.12.2023 | 51,95 | 52,52 | 51,82 | 52,42 | 0,46% | 1.260.282,00 |
| 07.12.2023 | 51,79 | 52,27 | 51,56 | 52,18 | 0,56% | 1.090.249,00 |
| 06.12.2023 | 52,04 | 52,37 | 51,43 | 51,89 | 0,68% | 1.153.512,00 |
| 05.12.2023 | 52,09 | 52,22 | 51,20 | 51,54 | -1,83% | 1.549.516,00 |
| 04.12.2023 | 51,04 | 52,51 | 50,83 | 52,50 | 2,52% | 2.956.160,00 |