64,470$
-3,69%
Echtzeit-Aktienkurs Terreno Realty Corp
Bid:
Ask:
Aktienkurse zur Terreno Realty Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 66,59 | 66,88 | 64,44 | 64,47 | -3,69% | 1.546.873,00 |
| 16.10.2024 | 64,60 | 67,12 | 63,79 | 66,94 | 4,50% | 1.012.170,00 |
| 15.10.2024 | 63,66 | 64,68 | 63,66 | 64,06 | 0,66% | 745.523,00 |
| 14.10.2024 | 63,11 | 63,88 | 63,00 | 63,64 | 0,54% | 485.685,00 |
| 11.10.2024 | 62,79 | 63,57 | 62,31 | 63,30 | 1,15% | 854.209,00 |
| 10.10.2024 | 62,93 | 62,98 | 61,80 | 62,58 | -1,06% | 1.096.891,00 |
| 09.10.2024 | 64,77 | 64,77 | 62,83 | 63,25 | -2,26% | 1.485.917,00 |
| 08.10.2024 | 65,41 | 65,52 | 64,04 | 64,71 | -0,72% | 744.280,00 |
| 07.10.2024 | 65,17 | 65,49 | 64,66 | 65,18 | -0,87% | 717.574,00 |
| 04.10.2024 | 65,50 | 65,83 | 64,85 | 65,75 | 0,97% | 752.343,00 |
| 03.10.2024 | 64,53 | 65,42 | 64,40 | 65,12 | 0,60% | 685.835,00 |
| 02.10.2024 | 64,95 | 65,32 | 63,90 | 64,73 | -1,37% | 751.157,00 |
| 01.10.2024 | 66,91 | 66,91 | 65,42 | 65,63 | -1,80% | 595.047,00 |
| 30.09.2024 | 66,41 | 66,96 | 66,04 | 66,83 | -0,76% | 1.221.643,00 |
| 27.09.2024 | 67,70 | 68,16 | 67,25 | 67,34 | 0,31% | 655.982,00 |
| 26.09.2024 | 67,83 | 68,03 | 67,09 | 67,13 | -0,65% | 653.106,00 |
| 25.09.2024 | 68,78 | 68,78 | 67,51 | 67,57 | -1,72% | 489.281,00 |
| 24.09.2024 | 68,89 | 69,83 | 68,69 | 68,75 | -0,68% | 892.503,00 |
| 23.09.2024 | 68,83 | 69,38 | 68,81 | 69,22 | 1,23% | 371.930,00 |
| 20.09.2024 | 69,20 | 69,51 | 67,97 | 68,38 | -1,58% | 1.493.520,00 |
| 19.09.2024 | 69,71 | 69,71 | 68,36 | 69,48 | 1,65% | 492.870,00 |
| 18.09.2024 | 69,37 | 69,72 | 68,17 | 68,35 | -1,21% | 821.887,00 |
| 17.09.2024 | 69,64 | 70,10 | 69,07 | 69,19 | -0,49% | 513.019,00 |
| 16.09.2024 | 69,80 | 69,88 | 69,08 | 69,53 | 0,00% | 448.336,00 |
| 13.09.2024 | 69,01 | 69,60 | 68,94 | 69,53 | 1,40% | 513.453,00 |
| 12.09.2024 | 68,23 | 68,66 | 67,55 | 68,57 | 0,68% | 431.682,00 |
| 11.09.2024 | 67,82 | 68,23 | 66,69 | 68,11 | -0,64% | 388.916,00 |
| 10.09.2024 | 68,44 | 68,76 | 67,78 | 68,55 | 0,40% | 496.166,00 |
| 09.09.2024 | 68,64 | 69,61 | 68,22 | 68,28 | -0,44% | 770.279,00 |
| 06.09.2024 | 68,67 | 68,67 | 67,55 | 68,58 | 0,18% | 895.898,00 |
| 05.09.2024 | 68,71 | 69,20 | 68,44 | 68,46 | -0,52% | 593.218,00 |
| 04.09.2024 | 68,78 | 69,51 | 68,41 | 68,82 | -0,03% | 782.763,00 |
| 03.09.2024 | 68,53 | 69,15 | 68,33 | 68,84 | -0,29% | 570.990,00 |
| 30.08.2024 | 68,32 | 69,42 | 67,86 | 69,04 | 1,45% | 537.197,00 |
| 29.08.2024 | 68,69 | 68,83 | 67,47 | 68,05 | -0,77% | 606.946,00 |
| 28.08.2024 | 69,19 | 69,60 | 68,30 | 68,58 | -2,31% | 735.712,00 |
| 27.08.2024 | 69,68 | 70,36 | 69,48 | 70,20 | -0,17% | 485.519,00 |
| 26.08.2024 | 71,63 | 71,63 | 69,94 | 70,32 | -0,99% | 692.816,00 |
| 23.08.2024 | 69,57 | 71,17 | 69,39 | 71,02 | 2,93% | 917.558,00 |
| 22.08.2024 | 69,05 | 69,32 | 68,54 | 69,00 | 0,29% | 514.337,00 |
| 21.08.2024 | 68,09 | 68,88 | 67,78 | 68,80 | 1,43% | 493.084,00 |
| 20.08.2024 | 68,09 | 68,09 | 67,78 | 67,83 | -0,25% | 300.699,00 |
| 19.08.2024 | 67,81 | 68,22 | 67,52 | 68,00 | 0,38% | 430.043,00 |
| 16.08.2024 | 67,58 | 68,19 | 67,33 | 67,74 | -0,01% | 491.692,00 |
| 15.08.2024 | 68,01 | 68,29 | 67,10 | 67,75 | 0,36% | 654.188,00 |
| 14.08.2024 | 68,03 | 68,15 | 67,15 | 67,51 | -0,66% | 642.317,00 |
| 13.08.2024 | 67,97 | 68,32 | 67,10 | 67,96 | 1,07% | 993.559,00 |
| 12.08.2024 | 67,87 | 67,87 | 66,81 | 67,24 | -1,13% | 562.896,00 |
| 09.08.2024 | 68,72 | 69,15 | 67,63 | 68,01 | -0,85% | 1.043.661,00 |
| 08.08.2024 | 67,15 | 69,07 | 66,65 | 68,59 | 4,10% | 942.140,00 |
| 07.08.2024 | 66,22 | 67,56 | 65,51 | 65,89 | -0,23% | 496.315,00 |
| 06.08.2024 | 64,82 | 66,71 | 64,57 | 66,04 | 1,77% | 697.835,00 |
| 05.08.2024 | 65,28 | 67,06 | 64,63 | 64,89 | -3,75% | 683.156,00 |
| 02.08.2024 | 66,84 | 67,81 | 66,45 | 67,42 | -1,50% | 669.030,00 |
| 01.08.2024 | 68,98 | 69,74 | 67,66 | 68,45 | 0,06% | 506.736,00 |
| 31.07.2024 | 68,66 | 69,50 | 68,00 | 68,41 | -0,67% | 602.246,00 |
| 30.07.2024 | 68,79 | 68,98 | 67,86 | 68,87 | 0,66% | 426.109,00 |
| 29.07.2024 | 69,05 | 69,08 | 67,71 | 68,42 | -0,44% | 417.627,00 |
| 26.07.2024 | 67,70 | 69,09 | 66,97 | 68,72 | 2,67% | 526.955,00 |
| 25.07.2024 | 68,03 | 68,70 | 66,81 | 66,93 | -0,92% | 596.873,00 |
| 24.07.2024 | 68,72 | 69,53 | 67,21 | 67,55 | -1,99% | 679.744,00 |
| 23.07.2024 | 68,55 | 69,45 | 68,18 | 68,92 | 0,41% | 668.866,00 |
| 22.07.2024 | 67,55 | 69,02 | 66,89 | 68,64 | 2,37% | 509.744,00 |
| 19.07.2024 | 66,83 | 67,21 | 66,44 | 67,05 | 0,55% | 300.222,00 |
| 18.07.2024 | 66,15 | 67,13 | 66,09 | 66,68 | 0,94% | 634.364,00 |
| 17.07.2024 | 67,03 | 68,91 | 65,69 | 66,06 | -1,61% | 1.373.644,00 |
| 16.07.2024 | 67,46 | 67,79 | 66,77 | 67,14 | 0,89% | 732.947,00 |
| 15.07.2024 | 65,56 | 66,78 | 65,07 | 66,55 | 2,29% | 677.984,00 |
| 12.07.2024 | 65,57 | 66,30 | 64,99 | 65,06 | 0,37% | 921.985,00 |
| 11.07.2024 | 63,63 | 64,88 | 63,63 | 64,82 | 3,99% | 964.803,00 |
| 10.07.2024 | 61,16 | 62,37 | 61,02 | 62,33 | 2,58% | 382.974,00 |
| 09.07.2024 | 60,60 | 60,82 | 59,86 | 60,76 | 0,26% | 334.937,00 |
| 08.07.2024 | 60,80 | 61,30 | 60,50 | 60,60 | -0,08% | 558.835,00 |
| 05.07.2024 | 60,11 | 61,11 | 59,87 | 60,65 | 0,75% | 695.359,00 |
| 03.07.2024 | 60,54 | 60,76 | 60,12 | 60,20 | -0,23% | 306.383,00 |
| 02.07.2024 | 59,78 | 60,39 | 59,50 | 60,34 | 1,53% | 512.993,00 |
| 01.07.2024 | 58,87 | 59,58 | 58,47 | 59,43 | 0,42% | 710.797,00 |
| 28.06.2024 | 58,92 | 59,28 | 58,52 | 59,18 | 0,24% | 2.318.695,00 |
| 27.06.2024 | 58,67 | 59,15 | 58,44 | 59,04 | 1,04% | 575.516,00 |
| 26.06.2024 | 57,84 | 58,96 | 57,84 | 58,43 | 0,14% | 783.720,00 |
| 25.06.2024 | 58,69 | 58,80 | 58,29 | 58,35 | -0,90% | 428.541,00 |
| 24.06.2024 | 58,11 | 59,21 | 58,11 | 58,88 | 1,59% | 530.202,00 |
| 21.06.2024 | 58,13 | 58,36 | 57,36 | 57,96 | 0,05% | 1.286.157,00 |
| 20.06.2024 | 57,82 | 58,25 | 57,42 | 57,93 | -0,46% | 624.608,00 |
| 18.06.2024 | 58,89 | 59,02 | 58,16 | 58,20 | -0,75% | 555.308,00 |
| 17.06.2024 | 57,62 | 59,45 | 57,46 | 58,64 | 1,12% | 637.405,00 |
| 14.06.2024 | 58,06 | 58,48 | 57,58 | 57,99 | -0,65% | 548.601,00 |
| 13.06.2024 | 58,48 | 58,93 | 58,03 | 58,37 | 0,09% | 910.038,00 |
| 12.06.2024 | 59,30 | 59,75 | 58,07 | 58,32 | 1,07% | 795.598,00 |
| 11.06.2024 | 56,26 | 57,91 | 56,26 | 57,70 | 2,27% | 879.454,00 |
| 10.06.2024 | 55,37 | 56,53 | 55,26 | 56,42 | 1,02% | 651.750,00 |
| 07.06.2024 | 55,59 | 56,20 | 55,39 | 55,85 | -1,03% | 374.482,00 |
| 06.06.2024 | 55,38 | 56,51 | 55,27 | 56,43 | 1,26% | 471.032,00 |
| 05.06.2024 | 56,30 | 56,30 | 55,45 | 55,73 | -0,80% | 511.304,00 |
| 04.06.2024 | 55,88 | 56,78 | 55,69 | 56,18 | 0,66% | 374.313,00 |
| 03.06.2024 | 56,74 | 56,81 | 55,60 | 55,81 | -1,36% | 406.126,00 |
| 31.05.2024 | 56,29 | 56,73 | 55,75 | 56,58 | 0,84% | 1.662.969,00 |
| 30.05.2024 | 55,84 | 56,26 | 55,60 | 56,11 | 1,21% | 586.317,00 |
| 29.05.2024 | 55,25 | 55,87 | 55,20 | 55,44 | -1,00% | 786.549,00 |
| 28.05.2024 | 56,35 | 56,58 | 55,81 | 56,00 | 0,07% | 805.517,00 |