36,060$
0,08%
Echtzeit-Aktienkurs Rexford Industrial Realty Inc.
Bid:
Ask:
Aktienkurse zur Rexford Industrial Realty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 35,73 | 36,17 | 35,41 | 36,06 | 0,08% | 1.215.989,00 |
| 20.05.2026 | 35,17 | 36,03 | 34,97 | 36,03 | 2,91% | 1.797.737,00 |
| 19.05.2026 | 35,23 | 35,31 | 34,65 | 35,01 | -0,74% | 1.947.575,00 |
| 18.05.2026 | 34,88 | 35,32 | 34,83 | 35,27 | 1,53% | 1.601.349,00 |
| 15.05.2026 | 35,13 | 35,23 | 34,53 | 34,74 | -1,47% | 1.512.222,00 |
| 14.05.2026 | 35,84 | 36,13 | 35,25 | 35,26 | -0,96% | 1.998.629,00 |
| 13.05.2026 | 35,26 | 35,64 | 35,04 | 35,60 | 0,42% | 2.394.890,00 |
| 12.05.2026 | 35,96 | 35,99 | 35,43 | 35,45 | -1,23% | 2.187.697,00 |
| 11.05.2026 | 36,31 | 36,47 | 35,84 | 35,89 | -1,05% | 1.656.404,00 |
| 08.05.2026 | 36,20 | 36,43 | 35,96 | 36,27 | 0,50% | 997.482,00 |
| 07.05.2026 | 36,30 | 36,59 | 35,98 | 36,09 | -0,39% | 1.880.669,00 |
| 06.05.2026 | 35,80 | 36,48 | 35,78 | 36,23 | 1,91% | 1.599.150,00 |
| 05.05.2026 | 35,25 | 35,58 | 34,99 | 35,55 | 1,17% | 1.156.309,00 |
| 04.05.2026 | 35,25 | 35,55 | 34,97 | 35,14 | -1,04% | 1.829.737,00 |
| 01.05.2026 | 36,00 | 36,00 | 35,27 | 35,51 | -1,06% | 1.121.778,00 |
| 30.04.2026 | 35,46 | 35,98 | 35,36 | 35,89 | 1,07% | 2.597.946,00 |
| 29.04.2026 | 35,51 | 35,62 | 35,16 | 35,51 | -0,92% | 1.526.439,00 |
| 28.04.2026 | 36,16 | 36,27 | 35,34 | 35,84 | -0,42% | 2.166.198,00 |
| 27.04.2026 | 35,56 | 36,39 | 35,53 | 35,99 | 1,47% | 2.834.834,00 |
| 24.04.2026 | 36,71 | 37,17 | 34,74 | 35,47 | -2,37% | 5.617.574,00 |
| 23.04.2026 | 36,32 | 36,60 | 35,92 | 36,33 | 0,19% | 2.804.440,00 |
| 22.04.2026 | 36,93 | 36,96 | 35,95 | 36,26 | -1,15% | 3.293.896,00 |
| 21.04.2026 | 37,41 | 37,50 | 36,52 | 36,68 | -2,03% | 1.594.748,00 |
| 20.04.2026 | 36,77 | 37,55 | 36,67 | 37,44 | 1,16% | 2.013.945,00 |
| 17.04.2026 | 36,16 | 37,22 | 36,15 | 37,01 | 3,01% | 2.510.738,00 |
| 16.04.2026 | 35,87 | 36,28 | 35,65 | 35,93 | 0,67% | 3.351.886,00 |
| 15.04.2026 | 35,25 | 35,73 | 35,02 | 35,69 | 1,13% | 2.667.194,00 |
| 14.04.2026 | 34,76 | 35,41 | 34,53 | 35,29 | 1,82% | 2.179.026,00 |
| 13.04.2026 | 34,08 | 34,69 | 33,75 | 34,66 | 2,06% | 4.494.663,00 |
| 10.04.2026 | 34,42 | 34,45 | 33,80 | 33,96 | -0,93% | 1.293.953,00 |
| 09.04.2026 | 33,99 | 34,67 | 33,90 | 34,28 | 0,15% | 1.225.225,00 |
| 08.04.2026 | 33,83 | 34,34 | 33,77 | 34,23 | 3,38% | 3.435.155,00 |
| 07.04.2026 | 32,47 | 33,19 | 32,35 | 33,11 | 1,78% | 1.709.748,00 |
| 06.04.2026 | 32,96 | 33,05 | 32,46 | 32,53 | -1,78% | 1.891.852,00 |
| 02.04.2026 | 32,70 | 33,19 | 32,38 | 33,12 | 0,82% | 1.443.247,00 |
| 01.04.2026 | 32,68 | 33,11 | 32,52 | 32,85 | 0,37% | 1.896.684,00 |
| 31.03.2026 | 32,65 | 33,20 | 32,14 | 32,73 | 0,34% | 2.774.443,00 |
| 30.03.2026 | 32,63 | 33,38 | 32,55 | 32,62 | 0,40% | 3.151.064,00 |
| 27.03.2026 | 33,01 | 33,09 | 32,32 | 32,49 | -2,29% | 2.892.592,00 |
| 26.03.2026 | 33,33 | 33,79 | 33,14 | 33,25 | -0,60% | 2.154.670,00 |
| 25.03.2026 | 34,30 | 34,32 | 33,40 | 33,45 | -1,62% | 2.255.646,00 |
| 24.03.2026 | 34,30 | 34,73 | 33,98 | 34,00 | -1,73% | 2.292.036,00 |
| 23.03.2026 | 34,46 | 35,04 | 33,97 | 34,60 | 1,85% | 2.997.979,00 |
| 20.03.2026 | 34,49 | 34,59 | 33,64 | 33,97 | -1,62% | 4.571.059,00 |
| 19.03.2026 | 34,04 | 34,75 | 34,02 | 34,53 | 0,70% | 3.049.889,00 |
| 18.03.2026 | 34,54 | 34,92 | 34,28 | 34,29 | -1,69% | 3.160.576,00 |
| 17.03.2026 | 34,89 | 35,51 | 34,84 | 34,88 | 0,17% | 1.986.950,00 |
| 16.03.2026 | 35,04 | 35,26 | 34,72 | 34,82 | 1,02% | 3.013.293,00 |
| 13.03.2026 | 35,02 | 35,54 | 34,44 | 34,47 | -1,12% | 3.784.047,00 |
| 12.03.2026 | 34,94 | 35,13 | 34,70 | 34,86 | -1,19% | 2.883.162,00 |
| 11.03.2026 | 35,59 | 35,60 | 34,79 | 35,28 | -1,23% | 2.180.267,00 |
| 10.03.2026 | 35,34 | 36,12 | 35,15 | 35,72 | 0,17% | 2.970.829,00 |
| 09.03.2026 | 35,22 | 35,90 | 34,91 | 35,66 | -1,03% | 2.874.963,00 |
| 06.03.2026 | 36,50 | 36,58 | 35,57 | 36,03 | -2,38% | 1.778.964,00 |
| 05.03.2026 | 36,78 | 37,07 | 36,41 | 36,91 | -1,07% | 2.599.157,00 |
| 04.03.2026 | 36,90 | 37,40 | 36,51 | 37,31 | 0,43% | 2.595.838,00 |
| 03.03.2026 | 36,85 | 37,43 | 36,40 | 37,15 | -1,33% | 2.922.104,00 |
| 02.03.2026 | 37,11 | 37,79 | 36,80 | 37,65 | 0,48% | 2.083.026,00 |
| 27.02.2026 | 37,12 | 37,84 | 36,77 | 37,47 | -1,08% | 4.655.884,00 |
| 26.02.2026 | 37,30 | 37,91 | 37,25 | 37,88 | 1,42% | 1.840.594,00 |
| 25.02.2026 | 37,18 | 37,43 | 36,85 | 37,35 | 0,57% | 2.030.609,00 |
| 24.02.2026 | 37,22 | 37,32 | 36,87 | 37,14 | -0,35% | 3.274.495,00 |
| 23.02.2026 | 37,70 | 37,83 | 37,25 | 37,27 | -1,04% | 1.570.188,00 |
| 20.02.2026 | 37,16 | 37,67 | 36,73 | 37,66 | 1,45% | 3.407.221,00 |
| 19.02.2026 | 37,09 | 37,30 | 36,80 | 37,12 | -0,27% | 3.072.300,00 |
| 18.02.2026 | 37,26 | 37,53 | 36,94 | 37,22 | -0,93% | 1.929.755,00 |
| 17.02.2026 | 37,52 | 37,79 | 36,95 | 37,57 | 0,99% | 3.165.442,00 |
| 13.02.2026 | 36,78 | 37,55 | 36,72 | 37,20 | 0,84% | 3.150.979,00 |
| 12.02.2026 | 37,83 | 37,85 | 36,32 | 36,89 | -1,63% | 4.785.667,00 |
| 11.02.2026 | 38,66 | 38,66 | 37,43 | 37,50 | -1,91% | 3.146.375,00 |
| 10.02.2026 | 38,51 | 38,69 | 38,14 | 38,23 | -0,65% | 4.170.959,00 |
| 09.02.2026 | 38,80 | 39,08 | 38,15 | 38,48 | -1,26% | 3.579.882,00 |
| 06.02.2026 | 38,91 | 39,23 | 38,32 | 38,97 | 0,65% | 3.290.111,00 |
| 05.02.2026 | 39,95 | 40,50 | 38,69 | 38,72 | -6,45% | 4.785.401,00 |
| 04.02.2026 | 40,80 | 41,60 | 40,77 | 41,39 | 2,05% | 2.414.738,00 |
| 03.02.2026 | 40,24 | 40,98 | 40,04 | 40,56 | 0,67% | 1.700.691,00 |
| 02.02.2026 | 40,48 | 40,93 | 40,12 | 40,29 | -0,59% | 1.940.601,00 |
| 30.01.2026 | 40,08 | 40,55 | 39,63 | 40,53 | 0,90% | 1.870.122,00 |
| 29.01.2026 | 39,15 | 40,17 | 38,71 | 40,17 | 3,26% | 1.709.116,00 |
| 28.01.2026 | 39,61 | 39,61 | 38,82 | 38,90 | -1,32% | 1.627.515,00 |
| 27.01.2026 | 39,49 | 39,60 | 39,15 | 39,42 | 0,03% | 1.886.087,00 |
| 26.01.2026 | 40,04 | 40,04 | 39,30 | 39,41 | 0,10% | 1.442.605,00 |
| 22.01.2026 | 39,88 | 40,09 | 39,33 | 39,37 | -0,83% | 2.940.443,00 |
| 21.01.2026 | 39,88 | 40,50 | 39,56 | 39,70 | 0,28% | 4.671.473,00 |
| 20.01.2026 | 40,29 | 40,61 | 39,47 | 39,59 | -3,44% | 2.865.387,00 |
| 16.01.2026 | 40,86 | 41,26 | 40,81 | 41,00 | -0,07% | 2.161.436,00 |
| 15.01.2026 | 41,15 | 41,53 | 40,73 | 41,03 | 0,20% | 1.985.585,00 |
| 14.01.2026 | 40,78 | 41,07 | 40,46 | 40,95 | 0,74% | 1.571.904,00 |
| 13.01.2026 | 40,18 | 40,79 | 39,81 | 40,65 | 1,50% | 1.405.600,00 |
| 12.01.2026 | 40,71 | 40,74 | 40,00 | 40,05 | -1,74% | 2.144.279,00 |
| 09.01.2026 | 40,36 | 40,82 | 40,19 | 40,76 | 0,99% | 1.436.162,00 |
| 08.01.2026 | 39,33 | 40,46 | 39,16 | 40,36 | 2,51% | 2.023.379,00 |
| 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 |