41,286$
1,22%
Echtzeit-Aktienkurs Rexford Industrial Realty
Bid:
Ask:
Aktienkurse zur Rexford Industrial Realty Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 41,00 | 41,59 | 40,84 | 41,32 | 1,30% | 2.845.201,00 |
| 27.02.2025 | 40,31 | 41,07 | 40,31 | 40,79 | 0,84% | 960.634,00 |
| 26.02.2025 | 40,57 | 40,88 | 40,20 | 40,45 | -0,54% | 1.223.446,00 |
| 25.02.2025 | 40,40 | 40,93 | 40,35 | 40,67 | 1,04% | 1.690.866,00 |
| 24.02.2025 | 40,54 | 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 | 40,94 | 41,14 | 40,60 | 40,78 | -0,27% | 1.048.674,00 |
| 19.02.2025 | 40,93 | 41,25 | 40,75 | 40,89 | -0,24% | 1.802.376,00 |
| 18.02.2025 | 40,31 | 41,17 | 40,30 | 40,99 | 2,12% | 1.416.177,00 |
| 17.02.2025 | 40,34 | 40,34 | 40,11 | 40,14 | -0,50% | - |
| 14.02.2025 | 40,90 | 41,31 | 40,34 | 40,34 | -0,57% | 1.570.426,00 |
| 13.02.2025 | 40,07 | 40,76 | 39,96 | 40,57 | 1,43% | 1.640.101,00 |
| 12.02.2025 | 40,03 | 40,69 | 39,94 | 40,00 | -2,96% | 3.374.333,00 |
| 11.02.2025 | 40,24 | 41,46 | 40,10 | 41,22 | 2,18% | 2.751.047,00 |
| 10.02.2025 | 39,73 | 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 | 38,85 | 40,81 | 38,32 | 40,56 | -0,52% | 4.416.421,00 |
| 05.02.2025 | 41,17 | 41,17 | 40,51 | 40,77 | -0,02% | 2.055.103,00 |
| 04.02.2025 | 40,19 | 40,87 | 39,84 | 40,78 | 1,75% | 1.863.834,00 |
| 03.02.2025 | 39,50 | 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 | 41,15 | 41,22 | 40,34 | 40,75 | 0,82% | 1.241.651,00 |
| 29.01.2025 | 41,36 | 41,40 | 40,08 | 40,42 | -1,89% | 1.284.922,00 |
| 28.01.2025 | 41,44 | 41,84 | 41,06 | 41,20 | -0,58% | 1.336.451,00 |
| 27.01.2025 | 41,16 | 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 | 39,86 | 40,21 | 39,30 | 40,16 | 1,24% | 1.667.221,00 |
| 22.01.2025 | 40,28 | 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 | 38,82 | 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 | 38,24 | 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 | 38,99 | 39,15 | 38,26 | 38,48 | -0,70% | 1.523.906,00 |
| 06.01.2025 | 39,28 | 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 | 38,77 | 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 | 39,84 | 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 | 40,86 | 41,07 | 40,26 | 40,31 | -0,91% | 1.250.444,00 |
| 11.12.2024 | 41,10 | 41,41 | 40,27 | 40,68 | -1,26% | 1.735.926,00 |
| 10.12.2024 | 41,57 | 41,75 | 40,75 | 41,20 | -1,25% | 2.153.903,00 |
| 09.12.2024 | 40,31 | 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 | 41,30 | 41,30 | 40,55 | 40,81 | -1,35% | 1.766.629,00 |
| 04.12.2024 | 42,11 | 42,25 | 41,28 | 41,37 | -1,73% | 1.620.503,00 |
| 03.12.2024 | 42,14 | 42,48 | 41,96 | 42,10 | -0,07% | 1.458.795,00 |
| 02.12.2024 | 42,11 | 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 | 42,64 | 42,66 | 41,66 | 42,35 | -1,24% | 2.370.966,00 |
| 25.11.2024 | 42,35 | 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 | 42,84 | 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 |