33,080$
-2,01%
Echtzeit-Aktienkurs Rexford Industrial Realty
Bid:
Ask:
Aktienkurse zur Rexford Industrial Realty Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 33,63 | 33,85 | 32,84 | 33,08 | -2,01% | 2.253.500,00 |
| 24.04.2025 | 33,23 | 33,85 | 32,95 | 33,76 | 2,09% | 2.560.195,00 |
| 23.04.2025 | 32,95 | 33,83 | 32,60 | 33,07 | 2,67% | 4.421.380,00 |
| 22.04.2025 | 31,94 | 32,40 | 31,63 | 32,21 | 1,61% | 3.080.414,00 |
| 21.04.2025 | 32,12 | 32,23 | 31,08 | 31,70 | -2,67% | 2.728.190,00 |
| 17.04.2025 | 33,38 | 33,57 | 32,46 | 32,57 | -0,40% | 4.910.066,00 |
| 16.04.2025 | 32,66 | 33,19 | 32,35 | 32,70 | 0,43% | 3.255.895,00 |
| 15.04.2025 | 32,90 | 33,00 | 32,41 | 32,56 | -0,79% | 2.874.728,00 |
| 14.04.2025 | 32,88 | 33,23 | 32,35 | 32,82 | 0,98% | 2.399.428,00 |
| 11.04.2025 | 31,70 | 32,50 | 30,83 | 32,50 | 1,75% | 3.726.039,00 |
| 10.04.2025 | 33,21 | 33,53 | 31,42 | 31,94 | -5,95% | 3.739.555,00 |
| 09.04.2025 | 30,88 | 34,26 | 29,68 | 33,96 | 7,57% | 4.515.407,00 |
| 08.04.2025 | 34,54 | 34,70 | 31,08 | 31,57 | -5,56% | 4.184.206,00 |
| 07.04.2025 | 33,45 | 34,86 | 32,27 | 33,43 | -3,60% | 4.189.095,00 |
| 04.04.2025 | 34,51 | 35,53 | 33,80 | 34,68 | -3,32% | 4.599.947,00 |
| 03.04.2025 | 38,42 | 38,75 | 35,84 | 35,87 | -8,98% | 3.818.843,00 |
| 02.04.2025 | 39,01 | 39,43 | 38,82 | 39,41 | 0,69% | 1.179.785,00 |
| 01.04.2025 | 39,44 | 39,49 | 38,57 | 39,14 | -0,03% | 1.417.256,00 |
| 31.03.2025 | 39,02 | 39,32 | 38,73 | 39,15 | -0,68% | 2.248.644,00 |
| 28.03.2025 | 39,96 | 40,07 | 39,16 | 39,42 | -1,25% | 2.024.747,00 |
| 27.03.2025 | 40,05 | 40,56 | 39,72 | 39,92 | 0,05% | 1.580.546,00 |
| 26.03.2025 | 39,80 | 40,28 | 39,63 | 39,90 | 0,73% | 1.531.583,00 |
| 25.03.2025 | 40,02 | 40,41 | 39,37 | 39,61 | -1,39% | 3.448.416,00 |
| 24.03.2025 | 39,36 | 40,43 | 39,06 | 40,17 | 2,89% | 2.335.427,00 |
| 21.03.2025 | 40,28 | 40,29 | 38,79 | 39,04 | -3,27% | 7.309.185,00 |
| 20.03.2025 | 41,01 | 41,38 | 40,17 | 40,36 | -1,49% | 2.058.563,00 |
| 19.03.2025 | 40,64 | 41,37 | 40,53 | 40,97 | 0,64% | 2.160.537,00 |
| 18.03.2025 | 40,47 | 41,10 | 40,35 | 40,71 | 0,82% | 1.642.383,00 |
| 17.03.2025 | 39,95 | 40,65 | 39,88 | 40,38 | 0,98% | 1.987.748,00 |
| 14.03.2025 | 39,26 | 40,08 | 39,07 | 39,99 | 3,09% | 2.465.677,00 |
| 13.03.2025 | 39,09 | 39,90 | 38,58 | 38,79 | -0,92% | 4.536.216,00 |
| 12.03.2025 | 39,65 | 39,88 | 38,89 | 39,15 | -1,06% | 2.645.596,00 |
| 11.03.2025 | 40,00 | 40,24 | 38,94 | 39,57 | -0,30% | 2.585.270,00 |
| 10.03.2025 | 40,28 | 41,06 | 39,63 | 39,69 | -1,88% | 3.062.918,00 |
| 07.03.2025 | 40,87 | 41,33 | 40,04 | 40,45 | -0,71% | 2.328.515,00 |
| 06.03.2025 | 40,99 | 41,17 | 40,34 | 40,74 | -1,59% | 1.722.718,00 |
| 05.03.2025 | 40,29 | 41,51 | 40,08 | 41,40 | 2,48% | 1.562.261,00 |
| 04.03.2025 | 40,51 | 41,20 | 40,31 | 40,40 | -1,68% | 2.666.923,00 |
| 03.03.2025 | 41,24 | 41,78 | 40,84 | 41,09 | -0,56% | 1.527.687,00 |
| 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% | 960.596,00 |
| 26.02.2025 | 40,57 | 40,88 | 40,20 | 40,45 | -0,54% | 1.222.127,00 |
| 25.02.2025 | 40,40 | 40,93 | 40,35 | 40,67 | 1,04% | 1.683.554,00 |
| 24.02.2025 | 40,54 | 40,83 | 40,04 | 40,25 | -0,49% | 1.681.736,00 |
| 21.02.2025 | 41,10 | 41,10 | 40,05 | 40,45 | -0,81% | 1.133.240,00 |
| 20.02.2025 | 40,94 | 41,14 | 40,60 | 40,78 | -0,27% | 1.048.673,00 |
| 19.02.2025 | 40,93 | 41,25 | 40,75 | 40,89 | -0,24% | 1.795.696,00 |
| 18.02.2025 | 40,31 | 41,17 | 40,30 | 40,99 | 1,61% | 1.414.904,00 |
| 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% | 1.639.627,00 |
| 12.02.2025 | 40,03 | 40,69 | 39,94 | 40,00 | -2,96% | 3.373.467,00 |
| 11.02.2025 | 40,24 | 41,46 | 40,10 | 41,22 | 2,18% | 2.749.004,00 |
| 10.02.2025 | 39,73 | 40,58 | 39,30 | 40,34 | 2,02% | 2.776.684,00 |
| 07.02.2025 | 40,67 | 40,73 | 39,32 | 39,54 | -2,51% | 4.851.446,00 |
| 06.02.2025 | 38,85 | 40,81 | 38,32 | 40,56 | -0,52% | 4.392.171,00 |
| 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 |