37,640$
-0,50%
Echtzeit-Aktienkurs Rexford Industrial Realty
Bid:
Ask:
Aktienkurse zur Rexford Industrial Realty Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 37,84 | 38,00 | 37,52 | 37,64 | -0,50% | 1.501.976,00 |
| 11.11.2026 | 37,73 | 37,99 | 37,50 | 37,83 | -0,32% | 1.409.306,00 |
| 10.11.2026 | 38,12 | 38,31 | 37,60 | 37,95 | -1,94% | 2.194.780,00 |
| 09.11.2026 | 38,10 | 38,99 | 37,95 | 38,70 | 2,38% | 1.965.385,00 |
| 06.11.2026 | 37,92 | 38,14 | 37,40 | 37,80 | -0,92% | 1.711.258,00 |
| 05.11.2026 | 39,61 | 39,84 | 37,88 | 38,15 | -2,80% | 1.735.543,00 |
| 04.11.2026 | 38,56 | 39,75 | 38,02 | 39,25 | 2,53% | 3.117.515,00 |
| 03.11.2026 | 38,35 | 38,57 | 38,14 | 38,28 | -0,80% | 2.370.844,00 |
| 02.11.2026 | 38,33 | 38,87 | 38,32 | 38,59 | 0,97% | 2.727.231,00 |
| 30.10.2026 | 38,40 | 38,62 | 38,11 | 38,22 | -0,34% | 2.138.455,00 |
| 29.10.2026 | 37,53 | 38,37 | 37,45 | 38,35 | 3,29% | 2.654.591,00 |
| 28.10.2026 | 38,25 | 38,25 | 36,83 | 37,13 | -3,00% | 2.483.585,00 |
| 27.10.2026 | 38,09 | 38,38 | 37,82 | 38,28 | 0,74% | 3.470.704,00 |
| 26.10.2026 | 38,65 | 38,67 | 37,89 | 38,00 | -1,83% | 2.690.059,00 |
| 23.10.2026 | 37,01 | 38,73 | 36,60 | 38,71 | 6,70% | 7.052.213,00 |
| 22.10.2026 | 36,72 | 36,92 | 35,73 | 36,28 | -1,41% | 4.104.965,00 |
| 21.10.2026 | 37,26 | 37,50 | 36,61 | 36,80 | -0,84% | 2.145.438,00 |
| 20.10.2026 | 36,55 | 37,21 | 36,42 | 37,11 | 2,03% | 2.212.106,00 |
| 19.10.2026 | 36,70 | 36,76 | 36,12 | 36,37 | -1,28% | 1.885.422,00 |
| 16.10.2026 | 37,22 | 37,40 | 36,49 | 36,84 | -0,19% | 2.014.694,00 |
| 15.10.2026 | 37,95 | 38,90 | 36,89 | 36,91 | -1,57% | 4.019.685,00 |
| 14.10.2026 | 37,76 | 38,03 | 37,29 | 37,50 | -0,90% | 2.467.172,00 |
| 13.10.2026 | 38,33 | 38,33 | 37,62 | 37,84 | 0,88% | 2.301.471,00 |
| 12.10.2026 | 36,85 | 37,52 | 36,77 | 37,51 | 2,10% | 2.079.339,00 |
| 09.10.2026 | 37,42 | 37,60 | 36,62 | 36,74 | -1,32% | 3.917.632,00 |
| 08.10.2026 | 36,15 | 37,35 | 36,15 | 37,23 | 2,96% | 3.335.248,00 |
| 07.10.2026 | 36,78 | 36,92 | 36,06 | 36,16 | -1,74% | 2.673.584,00 |
| 06.10.2026 | 36,71 | 37,10 | 36,52 | 36,80 | 0,30% | 2.812.608,00 |
| 05.10.2026 | 36,76 | 37,28 | 36,45 | 36,69 | 0,00% | 3.410.983,00 |
| 02.10.2026 | 36,20 | 36,99 | 36,11 | 36,69 | 1,86% | 3.273.879,00 |
| 01.10.2026 | 36,14 | 36,52 | 36,01 | 36,02 | -0,69% | 2.653.683,00 |
| 30.09.2026 | 37,16 | 37,55 | 36,20 | 36,27 | -3,02% | 2.421.968,00 |
| 29.09.2026 | 36,95 | 37,47 | 36,80 | 37,40 | 0,56% | 2.246.373,00 |
| 28.09.2026 | 37,54 | 37,75 | 37,06 | 37,19 | -0,75% | 2.395.736,00 |
| 25.09.2026 | 38,03 | 38,03 | 37,25 | 37,47 | -1,37% | 1.822.789,00 |
| 24.09.2026 | 38,36 | 38,58 | 37,85 | 37,99 | -0,42% | 2.501.082,00 |
| 23.09.2026 | 38,08 | 38,66 | 38,01 | 38,15 | -0,21% | 2.765.691,00 |
| 22.09.2026 | 38,81 | 38,94 | 38,22 | 38,23 | -1,27% | 3.561.795,00 |
| 21.09.2026 | 38,51 | 38,79 | 38,40 | 38,72 | 0,86% | 2.723.608,00 |
| 18.09.2026 | 38,32 | 38,80 | 38,10 | 38,39 | -0,10% | 5.233.471,00 |
| 17.09.2026 | 39,10 | 39,14 | 38,26 | 38,43 | -1,06% | 3.108.782,00 |
| 16.09.2026 | 39,00 | 39,67 | 38,42 | 38,84 | 0,57% | 4.094.674,00 |
| 15.09.2026 | 38,33 | 39,31 | 38,18 | 38,62 | 0,49% | 4.649.784,00 |
| 14.09.2026 | 38,11 | 38,44 | 37,69 | 38,43 | 1,03% | 2.739.262,00 |
| 11.09.2026 | 37,48 | 38,05 | 37,11 | 38,04 | 2,81% | 3.208.134,00 |
| 10.09.2026 | 37,00 | 37,30 | 36,71 | 37,00 | -0,19% | 2.153.457,00 |
| 09.09.2026 | 37,52 | 37,65 | 36,83 | 37,07 | -0,96% | 2.679.202,00 |
| 08.09.2026 | 36,73 | 37,48 | 36,70 | 37,43 | 1,74% | 2.251.173,00 |
| 04.09.2026 | 36,72 | 37,07 | 36,72 | 36,79 | -0,59% | 1.857.233,00 |
| 03.09.2026 | 36,98 | 37,02 | 36,67 | 37,01 | 1,04% | 1.593.116,00 |
| 02.09.2026 | 37,09 | 37,35 | 36,56 | 36,63 | -1,16% | 2.248.040,00 |
| 01.09.2026 | 37,01 | 37,37 | 36,86 | 37,06 | 0,05% | 2.306.212,00 |
| 31.08.2026 | 37,01 | 37,21 | 36,73 | 37,04 | -0,24% | 1.863.779,00 |
| 28.08.2026 | 37,25 | 37,29 | 36,91 | 37,13 | 0,03% | 2.632.262,00 |
| 27.08.2026 | 36,94 | 37,37 | 36,94 | 37,12 | -0,40% | 1.422.111,00 |
| 26.08.2026 | 37,54 | 37,68 | 37,26 | 37,27 | -0,93% | 1.670.952,00 |
| 25.08.2026 | 37,69 | 37,85 | 37,50 | 37,62 | -0,13% | 1.793.411,00 |
| 24.08.2026 | 37,38 | 37,94 | 37,33 | 37,67 | 1,18% | 1.811.911,00 |
| 21.08.2026 | 37,27 | 37,63 | 37,00 | 37,23 | 0,49% | 2.385.612,00 |
| 20.08.2026 | 37,60 | 37,82 | 37,03 | 37,05 | -1,36% | 1.916.403,00 |
| 19.08.2026 | 37,29 | 38,16 | 37,20 | 37,56 | 1,40% | 3.496.885,00 |
| 18.08.2026 | 36,24 | 37,19 | 35,89 | 37,04 | 3,29% | 3.208.761,00 |
| 17.08.2026 | 36,07 | 36,10 | 35,68 | 35,86 | -1,02% | 1.677.652,00 |
| 14.08.2026 | 36,27 | 36,70 | 36,12 | 36,23 | -0,52% | 1.508.143,00 |
| 13.08.2026 | 36,52 | 37,03 | 36,39 | 36,42 | 0,08% | 1.379.591,00 |
| 12.08.2026 | 36,11 | 36,45 | 36,04 | 36,39 | 0,55% | 1.462.372,00 |
| 11.08.2026 | 36,27 | 36,62 | 36,16 | 36,19 | -0,77% | 2.673.564,00 |
| 10.08.2026 | 36,48 | 36,53 | 35,91 | 36,47 | -0,73% | 2.263.225,00 |
| 07.08.2026 | 36,41 | 37,20 | 36,32 | 36,74 | 0,66% | 1.907.208,00 |
| 06.08.2026 | 36,92 | 37,06 | 36,42 | 36,50 | -1,46% | 2.728.663,00 |
| 05.08.2026 | 37,10 | 37,16 | 36,46 | 37,04 | 0,11% | 2.988.681,00 |
| 04.08.2026 | 37,28 | 37,39 | 36,82 | 37,00 | -1,83% | 2.340.222,00 |
| 03.08.2026 | 37,94 | 38,25 | 37,36 | 37,69 | -0,21% | 2.346.360,00 |
| 31.07.2026 | 38,45 | 38,54 | 37,68 | 37,77 | -1,59% | 2.786.959,00 |
| 30.07.2026 | 38,59 | 38,75 | 37,91 | 38,38 | -0,80% | 2.023.070,00 |
| 29.07.2026 | 38,56 | 39,08 | 38,10 | 38,69 | -0,10% | 3.064.706,00 |
| 28.07.2026 | 38,94 | 39,17 | 38,58 | 38,73 | 0,05% | 3.895.164,00 |
| 27.07.2026 | 38,68 | 39,13 | 38,25 | 38,71 | -0,74% | 4.294.440,00 |
| 24.07.2026 | 36,60 | 39,67 | 36,54 | 39,00 | 8,39% | 7.678.110,00 |
| 23.07.2026 | 36,41 | 36,75 | 35,80 | 35,98 | -2,15% | 2.612.946,00 |
| 22.07.2026 | 37,29 | 37,30 | 36,57 | 36,77 | -1,00% | 3.775.760,00 |
| 21.07.2026 | 36,88 | 37,24 | 36,81 | 37,14 | 0,62% | 1.942.119,00 |
| 20.07.2026 | 37,31 | 37,45 | 36,73 | 36,91 | -1,47% | 2.065.756,00 |
| 17.07.2026 | 37,58 | 38,60 | 37,09 | 37,46 | -0,32% | 3.628.791,00 |
| 16.07.2026 | 35,19 | 38,01 | 35,19 | 37,58 | 7,10% | 4.985.289,00 |
| 15.07.2026 | 35,76 | 36,00 | 34,95 | 35,09 | -1,18% | 2.387.810,00 |
| 14.07.2026 | 34,83 | 35,62 | 34,83 | 35,51 | 2,19% | 3.294.853,00 |
| 13.07.2026 | 34,40 | 34,78 | 34,25 | 34,75 | 1,85% | 2.100.775,00 |
| 10.07.2026 | 34,38 | 34,52 | 33,83 | 34,12 | 0,26% | 1.802.782,00 |
| 09.07.2026 | 33,96 | 34,54 | 33,88 | 34,03 | 0,32% | 2.277.668,00 |
| 08.07.2026 | 34,12 | 34,28 | 33,70 | 33,92 | -1,22% | 2.202.994,00 |
| 07.07.2026 | 34,50 | 35,11 | 34,31 | 34,34 | 0,23% | 1.748.127,00 |
| 06.07.2026 | 34,57 | 34,57 | 33,96 | 34,26 | 0,15% | 2.201.841,00 |
| 02.07.2026 | 33,98 | 34,29 | 33,94 | 34,21 | 1,45% | 2.166.280,00 |
| 01.07.2026 | 33,60 | 34,09 | 33,57 | 33,72 | 0,66% | 2.205.708,00 |
| 30.06.2026 | 33,37 | 34,04 | 33,30 | 33,50 | -2,05% | 3.216.653,00 |
| 29.06.2026 | 34,13 | 34,21 | 33,37 | 34,20 | -0,44% | 2.418.452,00 |
| 26.06.2026 | 33,66 | 34,49 | 33,63 | 34,35 | 2,54% | 5.361.453,00 |
| 25.06.2026 | 33,79 | 34,19 | 32,92 | 33,50 | -0,48% | 2.033.206,00 |
| 24.06.2026 | 33,69 | 33,91 | 33,10 | 33,66 | -0,06% | 2.300.153,00 |