40,770$
-0,02%
Echtzeit-Aktienkurs Rexford Industrial Realty Inc.
Bid:
Ask:
Aktienkurse zur Rexford Industrial Realty Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
05.02.2025 | 41,17 | 41,17 | 40,51 | 40,77 | -0,02% | 2.049.165,00 |
04.02.2025 | 40,19 | 40,87 | 39,84 | 40,78 | 1,75% | 1.846.694,00 |
03.02.2025 | 39,50 | 40,20 | 39,35 | 40,08 | -1,43% | 2.355.279,00 |
31.01.2025 | 40,79 | 40,87 | 40,20 | 40,66 | -0,22% | 1.574.068,00 |
30.01.2025 | 41,15 | 41,22 | 40,34 | 40,75 | 0,82% | 1.241.566,00 |
29.01.2025 | 41,36 | 41,40 | 40,08 | 40,42 | -1,89% | 1.284.914,00 |
28.01.2025 | 41,44 | 41,84 | 41,06 | 41,20 | -0,58% | 1.336.036,00 |
27.01.2025 | 41,17 | 41,84 | 40,93 | 41,44 | 1,37% | 1.563.733,00 |
24.01.2025 | 40,18 | 41,28 | 40,06 | 40,88 | 1,79% | 1.644.052,00 |
23.01.2025 | 39,86 | 40,21 | 39,30 | 40,16 | 1,24% | 1.642.229,00 |
22.01.2025 | 40,28 | 40,36 | 39,66 | 39,67 | -2,27% | 2.073.441,00 |
21.01.2025 | 39,59 | 40,78 | 39,32 | 40,59 | 4,08% | 2.445.546,00 |
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% | 2.037.670,00 |
15.01.2025 | 39,92 | 40,22 | 38,76 | 38,77 | 0,03% | 3.029.158,00 |
14.01.2025 | 38,24 | 39,05 | 38,06 | 38,76 | 1,28% | 2.024.949,00 |
13.01.2025 | 37,20 | 38,33 | 37,11 | 38,27 | 2,96% | 2.258.207,00 |
10.01.2025 | 37,58 | 37,69 | 36,92 | 37,17 | -2,82% | 2.340.806,00 |
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% | 1.523.856,00 |
06.01.2025 | 39,28 | 39,66 | 38,64 | 38,75 | -0,69% | 2.342.999,00 |
03.01.2025 | 38,47 | 39,02 | 38,28 | 39,02 | 1,56% | 1.011.525,00 |
02.01.2025 | 38,77 | 39,01 | 38,35 | 38,42 | -0,62% | 1.422.228,00 |
31.12.2024 | 38,81 | 38,84 | 38,28 | 38,66 | -0,13% | 1.440.711,00 |
30.12.2024 | 38,70 | 38,79 | 38,01 | 38,71 | 0,00% | 1.277.894,00 |
27.12.2024 | 38,85 | 39,33 | 38,55 | 38,71 | -0,90% | 894.845,00 |
26.12.2024 | 38,62 | 39,29 | 38,33 | 39,06 | 1,01% | 994.608,00 |
24.12.2024 | 38,31 | 38,71 | 38,06 | 38,67 | 0,76% | 588.367,00 |
23.12.2024 | 38,06 | 38,59 | 37,83 | 38,38 | 0,95% | 1.701.100,00 |
20.12.2024 | 38,13 | 38,62 | 37,67 | 38,02 | 0,13% | 4.759.764,00 |
19.12.2024 | 38,27 | 38,64 | 37,86 | 37,97 | -0,37% | 3.163.783,00 |
18.12.2024 | 39,84 | 40,33 | 38,10 | 38,11 | -4,53% | 2.179.400,00 |
17.12.2024 | 40,08 | 40,69 | 39,88 | 39,92 | -0,32% | 2.457.107,00 |
16.12.2024 | 40,88 | 41,03 | 39,95 | 40,05 | -2,01% | 2.465.532,00 |
13.12.2024 | 40,39 | 41,24 | 40,09 | 40,87 | 1,39% | 1.857.894,00 |
12.12.2024 | 40,86 | 41,07 | 40,26 | 40,31 | -0,91% | 1.117.502,00 |
11.12.2024 | 41,10 | 41,41 | 40,27 | 40,68 | -1,26% | 1.727.769,00 |
10.12.2024 | 41,57 | 41,75 | 40,75 | 41,20 | -1,25% | 2.153.058,00 |
09.12.2024 | 40,31 | 41,77 | 39,96 | 41,72 | 4,22% | 4.114.988,00 |
06.12.2024 | 41,02 | 41,16 | 39,85 | 40,03 | -1,91% | 2.599.478,00 |
05.12.2024 | 41,30 | 41,30 | 40,55 | 40,81 | -1,35% | 1.754.011,00 |
04.12.2024 | 42,11 | 42,25 | 41,28 | 41,37 | -1,73% | 1.620.411,00 |
03.12.2024 | 42,14 | 42,48 | 41,96 | 42,10 | -0,07% | 1.458.671,00 |
02.12.2024 | 42,11 | 42,24 | 41,65 | 42,13 | 0,12% | 1.722.991,00 |
29.11.2024 | 42,59 | 42,90 | 42,01 | 42,08 | -1,10% | 1.430.075,00 |
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% | 2.256.536,00 |
25.11.2024 | 42,35 | 43,18 | 42,27 | 42,88 | 1,90% | 2.761.345,00 |
22.11.2024 | 42,17 | 42,36 | 41,80 | 42,08 | -1,41% | 2.209.616,00 |
20.11.2024 | 42,87 | 42,87 | 42,25 | 42,68 | -0,63% | 966.536,00 |
19.11.2024 | 42,19 | 43,12 | 42,19 | 42,95 | 0,59% | 1.721.152,00 |
18.11.2024 | 41,87 | 42,72 | 41,56 | 42,70 | 1,64% | 1.673.340,00 |
15.11.2024 | 41,68 | 42,17 | 41,28 | 42,01 | 0,65% | 1.510.981,00 |
14.11.2024 | 41,66 | 41,87 | 41,16 | 41,74 | -0,29% | 2.172.166,00 |
13.11.2024 | 41,69 | 41,98 | 41,37 | 41,86 | 1,09% | 2.085.556,00 |
12.11.2024 | 42,46 | 42,46 | 41,36 | 41,41 | -3,16% | 2.210.226,00 |
11.11.2024 | 43,07 | 43,54 | 42,71 | 42,76 | -0,81% | 1.669.453,00 |
08.11.2024 | 42,39 | 43,11 | 42,27 | 43,11 | 1,22% | 1.222.960,00 |
07.11.2024 | 42,91 | 42,96 | 42,39 | 42,59 | -0,26% | 1.402.552,00 |
06.11.2024 | 44,37 | 44,37 | 41,99 | 42,70 | -2,38% | 2.809.713,00 |
05.11.2024 | 42,81 | 43,74 | 42,54 | 43,74 | 1,32% | 2.083.278,00 |
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% | 1.419.839,00 |
31.10.2024 | 43,88 | 43,99 | 42,85 | 42,89 | -2,59% | 1.836.147,00 |
30.10.2024 | 44,20 | 44,72 | 43,88 | 44,03 | 0,07% | 1.505.132,00 |
29.10.2024 | 44,03 | 44,20 | 43,42 | 44,00 | -0,56% | 2.306.630,00 |
28.10.2024 | 43,67 | 44,35 | 43,55 | 44,25 | 2,08% | 2.136.626,00 |
25.10.2024 | 44,54 | 44,60 | 43,30 | 43,35 | -2,76% | 1.848.001,00 |
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% | 1.585.281,00 |
22.10.2024 | 44,69 | 44,93 | 44,22 | 44,65 | -0,09% | 3.606.790,00 |
21.10.2024 | 45,26 | 45,41 | 44,69 | 44,69 | -2,91% | 2.986.949,00 |
18.10.2024 | 45,16 | 46,22 | 45,13 | 46,03 | 2,45% | 3.238.873,00 |
17.10.2024 | 47,20 | 48,48 | 44,89 | 44,93 | -9,07% | 5.273.129,00 |
16.10.2024 | 48,28 | 49,61 | 47,89 | 49,41 | 3,48% | 2.257.634,00 |
15.10.2024 | 47,25 | 48,38 | 47,25 | 47,75 | 0,93% | 1.741.710,00 |
14.10.2024 | 47,33 | 47,68 | 47,15 | 47,31 | -0,06% | 921.059,00 |
11.10.2024 | 46,69 | 47,43 | 46,61 | 47,34 | 1,70% | 1.074.519,00 |
10.10.2024 | 46,85 | 47,01 | 46,34 | 46,55 | -1,00% | 1.345.675,00 |
09.10.2024 | 46,85 | 47,18 | 46,53 | 47,02 | -0,15% | 1.364.960,00 |
08.10.2024 | 47,47 | 47,76 | 46,83 | 47,09 | -0,76% | 1.144.898,00 |
07.10.2024 | 48,03 | 48,15 | 47,34 | 47,45 | -1,96% | 1.092.975,00 |
04.10.2024 | 48,95 | 49,08 | 48,36 | 48,40 | -0,80% | 1.355.623,00 |
03.10.2024 | 48,81 | 48,91 | 48,48 | 48,79 | -0,27% | 1.204.950,00 |
02.10.2024 | 49,05 | 49,20 | 48,52 | 48,92 | -1,07% | 1.192.775,00 |
01.10.2024 | 50,39 | 50,45 | 49,26 | 49,45 | -1,71% | 1.617.165,00 |
30.09.2024 | 49,92 | 50,39 | 49,69 | 50,31 | -0,40% | 1.597.598,00 |
27.09.2024 | 51,09 | 51,29 | 50,44 | 50,51 | -0,14% | 984.070,00 |
26.09.2024 | 51,93 | 52,01 | 50,49 | 50,58 | -2,07% | 1.701.437,00 |
25.09.2024 | 52,09 | 52,19 | 51,35 | 51,65 | -0,71% | 1.289.345,00 |
24.09.2024 | 51,70 | 52,37 | 51,65 | 52,02 | 0,41% | 1.654.184,00 |
23.09.2024 | 51,60 | 52,17 | 51,52 | 51,81 | 1,33% | 1.252.160,00 |
20.09.2024 | 51,94 | 52,10 | 50,82 | 51,13 | -2,01% | 2.484.897,00 |
19.09.2024 | 51,74 | 52,29 | 51,25 | 52,18 | 2,27% | 1.800.311,00 |
18.09.2024 | 51,47 | 51,89 | 50,87 | 51,02 | -0,47% | 1.339.025,00 |
17.09.2024 | 51,26 | 51,81 | 51,12 | 51,26 | 0,06% | 2.163.114,00 |
16.09.2024 | 50,92 | 51,35 | 50,66 | 51,23 | 1,27% | 1.812.331,00 |
13.09.2024 | 50,01 | 50,60 | 49,71 | 50,59 | 2,04% | 1.697.070,00 |
12.09.2024 | 50,03 | 50,29 | 49,29 | 49,58 | -1,22% | 1.728.238,00 |
11.09.2024 | 50,08 | 50,28 | 49,02 | 50,19 | -0,73% | 1.522.299,00 |