39,370$
1,42%
Echtzeit-Aktienkurs Rexford Industrial Realty Inc.
Bid:
Ask:
Aktienkurse zur Rexford Industrial Realty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 39,00 | 39,77 | 38,98 | 39,37 | 1,42% | 3.080.507,00 |
| 06.01.2026 | 38,65 | 38,82 | 37,98 | 38,82 | -0,51% | 3.917.868,00 |
| 05.01.2026 | 38,77 | 39,35 | 38,71 | 39,02 | -0,03% | 1.610.404,00 |
| 02.01.2026 | 38,86 | 39,28 | 38,42 | 39,03 | 0,80% | 1.734.085,00 |
| 31.12.2025 | 39,31 | 39,43 | 38,61 | 38,72 | -2,54% | 1.822.517,00 |
| 30.12.2025 | 39,05 | 39,82 | 38,81 | 39,73 | 1,95% | 2.125.979,00 |
| 29.12.2025 | 39,55 | 39,65 | 38,56 | 38,97 | -1,19% | 3.068.432,00 |
| 26.12.2025 | 39,88 | 39,88 | 39,30 | 39,44 | -0,95% | 1.462.199,00 |
| 24.12.2025 | 39,78 | 40,09 | 39,73 | 39,82 | 0,33% | 899.181,00 |
| 23.12.2025 | 40,32 | 40,39 | 39,68 | 39,69 | -1,66% | 1.381.276,00 |
| 22.12.2025 | 40,98 | 41,19 | 40,29 | 40,36 | -1,97% | 1.596.318,00 |
| 19.12.2025 | 40,83 | 41,34 | 40,71 | 41,17 | 0,64% | 4.155.835,00 |
| 18.12.2025 | 41,37 | 41,44 | 40,88 | 40,91 | -0,70% | 1.778.102,00 |
| 17.12.2025 | 40,86 | 41,36 | 40,73 | 41,20 | 1,18% | 2.388.780,00 |
| 16.12.2025 | 40,98 | 41,53 | 40,71 | 40,72 | -1,00% | 3.349.201,00 |
| 15.12.2025 | 41,52 | 41,53 | 40,90 | 41,13 | -0,36% | 2.136.322,00 |
| 12.12.2025 | 41,92 | 41,96 | 40,98 | 41,28 | -0,89% | 2.485.180,00 |
| 11.12.2025 | 40,97 | 41,79 | 40,97 | 41,65 | 2,08% | 2.682.422,00 |
| 10.12.2025 | 39,66 | 40,97 | 39,63 | 40,80 | 2,90% | 2.005.954,00 |
| 09.12.2025 | 39,97 | 40,47 | 39,53 | 39,65 | -0,35% | 2.795.593,00 |
| 08.12.2025 | 40,50 | 40,57 | 39,77 | 39,79 | -2,31% | 2.376.485,00 |
| 05.12.2025 | 41,28 | 41,29 | 40,68 | 40,73 | -1,12% | 2.236.504,00 |
| 04.12.2025 | 41,62 | 41,71 | 41,14 | 41,19 | -1,08% | 1.550.526,00 |
| 03.12.2025 | 41,00 | 41,66 | 41,00 | 41,64 | 0,97% | 2.195.629,00 |
| 02.12.2025 | 41,74 | 41,74 | 41,22 | 41,24 | -0,53% | 1.900.475,00 |
| 01.12.2025 | 41,26 | 41,77 | 41,09 | 41,46 | -0,36% | 1.893.456,00 |
| 28.11.2025 | 41,93 | 41,93 | 41,57 | 41,61 | -0,12% | 889.960,00 |
| 26.11.2025 | 41,46 | 42,06 | 41,40 | 41,66 | 0,65% | 1.131.223,00 |
| 25.11.2025 | 40,71 | 41,77 | 40,71 | 41,39 | 1,40% | 2.682.628,00 |
| 24.11.2025 | 40,93 | 41,33 | 40,62 | 40,82 | 1,39% | 1.693.219,00 |
| 20.11.2025 | 40,55 | 41,05 | 40,22 | 40,26 | 0,15% | 2.194.895,00 |
| 19.11.2025 | 41,50 | 42,41 | 39,81 | 40,20 | -1,49% | 4.988.744,00 |
| 18.11.2025 | 40,14 | 40,92 | 40,14 | 40,81 | 1,24% | 1.736.364,00 |
| 17.11.2025 | 40,97 | 41,15 | 40,13 | 40,31 | -2,21% | 1.969.828,00 |
| 13.11.2025 | 41,47 | 41,59 | 41,07 | 41,22 | -1,20% | 1.224.437,00 |
| 12.11.2025 | 42,11 | 42,25 | 41,70 | 41,72 | -1,18% | 935.177,00 |
| 11.11.2025 | 41,79 | 42,23 | 41,58 | 42,22 | 1,51% | 689.038,00 |
| 10.11.2025 | 41,95 | 41,98 | 41,51 | 41,59 | -0,60% | 1.001.263,00 |
| 07.11.2025 | 40,76 | 41,84 | 40,73 | 41,84 | 2,30% | 1.145.124,00 |
| 06.11.2025 | 41,38 | 41,66 | 40,79 | 40,90 | -1,02% | 1.125.916,00 |
| 05.11.2025 | 41,42 | 41,60 | 41,07 | 41,32 | -0,07% | 1.462.323,00 |
| 04.11.2025 | 41,01 | 41,72 | 41,01 | 41,35 | 0,02% | 1.172.107,00 |
| 03.11.2025 | 40,85 | 41,34 | 40,36 | 41,34 | 0,05% | 1.895.104,00 |
| 31.10.2025 | 41,10 | 41,37 | 40,74 | 41,32 | 0,05% | 2.399.097,00 |
| 30.10.2025 | 41,30 | 41,69 | 41,11 | 41,30 | -0,41% | 1.213.489,00 |
| 29.10.2025 | 42,30 | 42,34 | 41,23 | 41,47 | -2,40% | 2.134.983,00 |
| 28.10.2025 | 42,35 | 42,56 | 41,93 | 42,49 | -0,09% | 1.715.000,00 |
| 27.10.2025 | 42,46 | 42,66 | 42,16 | 42,53 | 0,78% | 1.316.746,00 |
| 24.10.2025 | 42,88 | 42,92 | 42,12 | 42,20 | -1,33% | 2.222.680,00 |
| 23.10.2025 | 42,82 | 43,09 | 42,48 | 42,77 | -0,49% | 1.853.152,00 |
| 22.10.2025 | 43,13 | 43,55 | 42,77 | 42,98 | -0,99% | 2.348.590,00 |
| 21.10.2025 | 43,93 | 44,21 | 43,12 | 43,41 | -1,92% | 1.804.196,00 |
| 20.10.2025 | 43,28 | 44,38 | 43,28 | 44,26 | 1,14% | 2.705.030,00 |
| 17.10.2025 | 42,90 | 43,78 | 42,72 | 43,76 | 1,48% | 3.014.790,00 |
| 16.10.2025 | 43,31 | 43,66 | 42,48 | 43,12 | 2,25% | 4.731.333,00 |
| 15.10.2025 | 41,33 | 42,34 | 41,17 | 42,17 | 3,00% | 4.173.262,00 |
| 14.10.2025 | 40,20 | 41,01 | 40,12 | 40,94 | 0,99% | 1.584.081,00 |
| 13.10.2025 | 39,92 | 40,61 | 39,67 | 40,54 | 3,00% | 1.806.431,00 |
| 10.10.2025 | 41,22 | 41,47 | 39,34 | 39,36 | -4,58% | 2.139.365,00 |
| 09.10.2025 | 41,40 | 41,57 | 41,06 | 41,25 | -0,58% | 1.315.544,00 |
| 08.10.2025 | 41,36 | 41,86 | 41,20 | 41,49 | -0,24% | 1.555.109,00 |
| 07.10.2025 | 41,96 | 41,96 | 41,40 | 41,59 | -0,17% | 1.805.170,00 |
| 06.10.2025 | 41,90 | 42,10 | 41,36 | 41,66 | 0,73% | 2.408.008,00 |
| 02.10.2025 | 41,55 | 41,75 | 40,88 | 41,36 | -1,15% | 2.166.580,00 |
| 01.10.2025 | 41,15 | 41,95 | 41,00 | 41,84 | 1,78% | 2.689.729,00 |
| 30.09.2025 | 40,85 | 41,51 | 40,76 | 41,11 | -1,04% | 1.968.400,00 |
| 29.09.2025 | 41,71 | 41,77 | 41,15 | 41,54 | -0,10% | 2.830.549,00 |
| 26.09.2025 | 41,60 | 41,88 | 41,44 | 41,58 | -0,02% | 1.517.356,00 |
| 25.09.2025 | 41,96 | 41,96 | 41,43 | 41,59 | -0,41% | 2.342.717,00 |
| 24.09.2025 | 42,08 | 42,40 | 41,68 | 41,76 | -1,11% | 2.058.651,00 |
| 23.09.2025 | 42,21 | 42,54 | 42,01 | 42,23 | 0,09% | 2.765.526,00 |
| 22.09.2025 | 41,82 | 42,37 | 41,65 | 42,19 | 0,50% | 3.190.576,00 |
| 19.09.2025 | 42,28 | 42,44 | 41,85 | 41,98 | -1,27% | 3.658.007,00 |
| 18.09.2025 | 42,32 | 42,67 | 42,06 | 42,52 | 0,57% | 1.976.643,00 |
| 17.09.2025 | 42,96 | 43,36 | 42,02 | 42,28 | -1,19% | 3.681.840,00 |
| 16.09.2025 | 42,80 | 42,92 | 42,40 | 42,79 | -0,14% | 1.682.607,00 |
| 15.09.2025 | 43,48 | 43,52 | 42,66 | 42,85 | -1,18% | 1.747.024,00 |
| 12.09.2025 | 43,14 | 43,79 | 43,14 | 43,36 | -0,39% | 2.478.706,00 |
| 11.09.2025 | 42,93 | 43,66 | 42,83 | 43,53 | 1,92% | 2.289.746,00 |
| 10.09.2025 | 42,71 | 43,22 | 42,50 | 42,71 | -0,02% | 2.660.706,00 |
| 09.09.2025 | 42,80 | 43,10 | 42,59 | 42,72 | -0,60% | 3.679.365,00 |
| 08.09.2025 | 42,38 | 43,04 | 42,02 | 42,98 | 0,21% | 3.305.616,00 |
| 05.09.2025 | 42,68 | 43,03 | 42,24 | 42,89 | 1,92% | 4.086.907,00 |
| 04.09.2025 | 40,99 | 42,16 | 40,99 | 42,08 | 2,71% | 3.354.946,00 |
| 03.09.2025 | 40,58 | 41,28 | 40,44 | 40,97 | 1,71% | 3.371.675,00 |
| 02.09.2025 | 40,84 | 40,92 | 40,06 | 40,28 | -2,73% | 2.020.209,00 |
| 29.08.2025 | 41,45 | 41,53 | 41,12 | 41,41 | 0,12% | 1.779.980,00 |
| 28.08.2025 | 41,88 | 41,88 | 40,82 | 41,36 | -1,01% | 2.279.380,00 |
| 27.08.2025 | 42,25 | 42,65 | 41,50 | 41,78 | 4,42% | 7.082.812,00 |
| 26.08.2025 | 40,14 | 40,71 | 39,94 | 40,01 | -0,22% | 1.553.156,00 |
| 25.08.2025 | 40,38 | 40,58 | 39,88 | 40,10 | -0,79% | 904.039,00 |
| 22.08.2025 | 39,38 | 40,67 | 39,38 | 40,42 | 3,48% | 1.423.968,00 |
| 21.08.2025 | 38,84 | 39,32 | 38,81 | 39,06 | -0,71% | 930.344,00 |
| 20.08.2025 | 39,86 | 39,86 | 39,18 | 39,34 | -0,28% | 1.740.883,00 |
| 19.08.2025 | 37,95 | 39,65 | 37,95 | 39,45 | 4,73% | 3.073.995,00 |
| 18.08.2025 | 38,12 | 38,37 | 37,63 | 37,67 | -1,08% | 2.019.371,00 |
| 15.08.2025 | 38,06 | 38,32 | 37,90 | 38,08 | 0,77% | 3.202.532,00 |
| 14.08.2025 | 37,50 | 37,95 | 37,29 | 37,79 | -0,55% | 1.378.001,00 |
| 13.08.2025 | 36,73 | 38,10 | 36,73 | 38,00 | 2,51% | 1.479.900,00 |
| 12.08.2025 | 36,45 | 37,07 | 36,42 | 37,07 | 1,81% | 1.672.986,00 |