53,770$
-1,59%
Echtzeit-Aktienkurs Terreno Realty Corp
Bid:
Ask:
Aktienkurse zur Terreno Realty Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 54,66 | 54,95 | 53,68 | 53,77 | -1,59% | 847.239,00 |
| 07.08.2025 | 55,39 | 55,73 | 54,17 | 54,64 | 0,02% | 987.233,00 |
| 06.08.2025 | 54,75 | 55,57 | 54,51 | 54,63 | -1,53% | 640.363,00 |
| 05.08.2025 | 54,94 | 55,60 | 54,56 | 55,48 | 1,11% | 635.002,00 |
| 04.08.2025 | 54,26 | 55,06 | 54,19 | 54,87 | 1,11% | 718.907,00 |
| 01.08.2025 | 55,60 | 56,07 | 53,70 | 54,27 | -2,20% | 955.134,00 |
| 31.07.2025 | 55,78 | 56,18 | 55,27 | 55,49 | -0,88% | 765.140,00 |
| 30.07.2025 | 56,77 | 56,92 | 55,36 | 55,98 | -1,51% | 592.431,00 |
| 29.07.2025 | 55,89 | 57,03 | 55,60 | 56,84 | 1,97% | 800.971,00 |
| 28.07.2025 | 57,21 | 57,26 | 55,72 | 55,74 | -2,28% | 568.654,00 |
| 25.07.2025 | 56,92 | 57,13 | 56,31 | 57,04 | -0,33% | 585.092,00 |
| 24.07.2025 | 57,68 | 57,99 | 57,04 | 57,23 | -1,68% | 868.278,00 |
| 23.07.2025 | 57,94 | 58,27 | 57,15 | 58,21 | 1,27% | 644.187,00 |
| 22.07.2025 | 56,67 | 57,51 | 56,42 | 57,48 | 1,61% | 587.158,00 |
| 21.07.2025 | 56,73 | 57,27 | 56,37 | 56,57 | 0,23% | 503.425,00 |
| 18.07.2025 | 56,15 | 56,47 | 55,70 | 56,44 | 0,52% | 686.909,00 |
| 17.07.2025 | 57,67 | 57,73 | 55,99 | 56,15 | -2,53% | 1.019.069,00 |
| 16.07.2025 | 57,22 | 58,55 | 56,85 | 57,61 | 1,50% | 1.070.282,00 |
| 15.07.2025 | 57,81 | 58,02 | 56,73 | 56,76 | -1,75% | 670.530,00 |
| 14.07.2025 | 57,88 | 58,28 | 57,40 | 57,77 | -0,57% | 561.287,00 |
| 11.07.2025 | 56,72 | 58,14 | 56,71 | 58,10 | 0,78% | 888.031,00 |
| 10.07.2025 | 56,19 | 58,23 | 55,99 | 57,65 | 2,93% | 1.308.003,00 |
| 09.07.2025 | 57,02 | 57,25 | 55,94 | 56,01 | -1,49% | 848.535,00 |
| 08.07.2025 | 56,76 | 57,61 | 56,50 | 56,86 | 0,09% | 1.303.679,00 |
| 07.07.2025 | 56,89 | 57,52 | 56,35 | 56,81 | -0,61% | 1.295.708,00 |
| 03.07.2025 | 56,94 | 57,35 | 56,65 | 57,16 | 0,85% | 345.554,00 |
| 02.07.2025 | 56,49 | 56,80 | 56,13 | 56,68 | 0,23% | 1.753.928,00 |
| 01.07.2025 | 55,66 | 57,99 | 55,66 | 56,55 | 0,86% | 897.365,00 |
| 30.06.2025 | 56,12 | 56,57 | 55,24 | 56,07 | -0,09% | 1.070.046,00 |
| 27.06.2025 | 56,19 | 57,65 | 56,01 | 56,12 | -0,67% | 1.906.728,00 |
| 26.06.2025 | 56,18 | 56,63 | 55,61 | 56,50 | 0,84% | 992.303,00 |
| 25.06.2025 | 58,45 | 58,48 | 56,03 | 56,03 | -4,48% | 1.158.578,00 |
| 24.06.2025 | 58,15 | 59,05 | 58,03 | 58,66 | 0,79% | 582.360,00 |
| 23.06.2025 | 57,83 | 58,36 | 57,17 | 58,20 | 0,74% | 947.626,00 |
| 20.06.2025 | 58,60 | 58,92 | 57,66 | 57,77 | -0,69% | 2.078.586,00 |
| 18.06.2025 | 58,03 | 58,83 | 57,86 | 58,17 | 0,02% | 790.006,00 |
| 17.06.2025 | 58,22 | 58,73 | 57,72 | 58,16 | -0,17% | 1.156.146,00 |
| 16.06.2025 | 58,99 | 59,12 | 58,00 | 58,26 | -0,83% | 842.559,00 |
| 13.06.2025 | 59,00 | 59,29 | 58,28 | 58,75 | -1,16% | 1.035.208,00 |
| 12.06.2025 | 59,19 | 59,62 | 58,91 | 59,44 | 0,07% | 764.912,00 |
| 11.06.2025 | 60,09 | 60,62 | 59,17 | 59,40 | -0,97% | 666.039,00 |
| 10.06.2025 | 60,37 | 60,50 | 59,55 | 59,98 | 0,25% | 717.005,00 |
| 09.06.2025 | 59,25 | 60,05 | 59,02 | 59,83 | 1,36% | 1.075.483,00 |
| 06.06.2025 | 58,82 | 59,42 | 58,20 | 59,03 | 1,90% | 935.302,00 |
| 05.06.2025 | 57,20 | 58,12 | 56,96 | 57,93 | 1,03% | 957.341,00 |
| 04.06.2025 | 57,00 | 57,56 | 56,69 | 57,34 | 0,65% | 946.104,00 |
| 03.06.2025 | 56,37 | 57,25 | 55,86 | 56,97 | 0,72% | 595.879,00 |
| 02.06.2025 | 56,29 | 56,76 | 55,17 | 56,56 | 0,25% | 710.996,00 |
| 30.05.2025 | 56,89 | 57,01 | 55,77 | 56,42 | -1,12% | 839.015,00 |
| 29.05.2025 | 56,76 | 58,02 | 56,54 | 57,06 | 0,87% | 682.561,00 |
| 28.05.2025 | 55,99 | 56,61 | 55,82 | 56,57 | 0,55% | 723.011,00 |
| 27.05.2025 | 55,93 | 56,49 | 55,42 | 56,26 | 2,01% | 647.236,00 |
| 23.05.2025 | 55,13 | 55,38 | 54,42 | 55,15 | -0,74% | 703.767,00 |
| 22.05.2025 | 55,28 | 55,76 | 55,06 | 55,56 | -0,16% | 820.208,00 |
| 21.05.2025 | 57,44 | 57,44 | 55,57 | 55,65 | -3,94% | 794.887,00 |
| 20.05.2025 | 58,46 | 58,57 | 57,75 | 57,93 | -0,99% | 457.634,00 |
| 19.05.2025 | 58,07 | 58,55 | 57,72 | 58,51 | -0,19% | 387.426,00 |
| 16.05.2025 | 58,33 | 58,69 | 58,01 | 58,62 | 0,53% | 635.428,00 |
| 15.05.2025 | 57,61 | 58,33 | 57,25 | 58,31 | 1,29% | 633.540,00 |
| 14.05.2025 | 58,50 | 58,50 | 57,29 | 57,57 | -2,18% | 1.058.768,00 |
| 13.05.2025 | 59,40 | 59,60 | 58,18 | 58,85 | -0,89% | 925.246,00 |
| 12.05.2025 | 58,85 | 60,23 | 58,85 | 59,38 | 3,92% | 1.546.700,00 |
| 09.05.2025 | 56,55 | 57,41 | 56,22 | 57,14 | 1,22% | 1.063.742,00 |
| 08.05.2025 | 57,14 | 57,15 | 54,55 | 56,45 | 0,30% | 1.376.253,00 |
| 07.05.2025 | 56,35 | 56,85 | 55,99 | 56,28 | -0,14% | 1.562.959,00 |
| 06.05.2025 | 56,53 | 56,69 | 55,87 | 56,36 | -0,95% | 836.161,00 |
| 05.05.2025 | 57,50 | 57,57 | 56,87 | 56,90 | -1,27% | 580.170,00 |
| 02.05.2025 | 57,51 | 57,89 | 56,78 | 57,63 | 1,78% | 751.754,00 |
| 01.05.2025 | 56,14 | 57,20 | 55,95 | 56,62 | 0,51% | 932.720,00 |
| 30.04.2025 | 56,44 | 56,51 | 55,14 | 56,33 | -0,62% | 840.523,00 |
| 29.04.2025 | 56,72 | 57,18 | 56,30 | 56,68 | -0,35% | 968.185,00 |
| 28.04.2025 | 56,68 | 57,45 | 56,20 | 56,88 | 0,48% | 872.465,00 |
| 25.04.2025 | 57,00 | 57,00 | 56,03 | 56,61 | -0,72% | 702.160,00 |
| 24.04.2025 | 56,86 | 57,62 | 56,59 | 57,02 | 0,14% | 1.163.758,00 |
| 23.04.2025 | 57,58 | 58,63 | 56,77 | 56,94 | 0,25% | 1.051.273,00 |
| 22.04.2025 | 56,54 | 57,13 | 55,96 | 56,80 | 1,74% | 471.504,00 |
| 21.04.2025 | 57,16 | 57,16 | 54,87 | 55,83 | -3,22% | 814.383,00 |
| 17.04.2025 | 56,79 | 58,26 | 56,71 | 57,69 | 1,69% | 1.072.632,00 |
| 16.04.2025 | 55,80 | 57,22 | 55,43 | 56,73 | 1,61% | 990.904,00 |
| 15.04.2025 | 55,83 | 56,89 | 55,07 | 55,83 | 0,25% | 1.149.858,00 |
| 14.04.2025 | 55,33 | 56,07 | 54,76 | 55,69 | 2,00% | 739.612,00 |
| 11.04.2025 | 53,52 | 54,78 | 52,30 | 54,60 | 1,19% | 1.144.713,00 |
| 10.04.2025 | 54,90 | 55,20 | 52,34 | 53,96 | -3,35% | 1.130.267,00 |
| 09.04.2025 | 50,20 | 56,48 | 48,18 | 55,83 | 9,09% | 2.227.652,00 |
| 08.04.2025 | 55,01 | 55,41 | 50,44 | 51,18 | -4,16% | 1.619.007,00 |
| 07.04.2025 | 52,77 | 55,99 | 52,28 | 53,40 | -4,40% | 1.901.738,00 |
| 04.04.2025 | 55,89 | 56,95 | 54,12 | 55,86 | -3,54% | 1.776.519,00 |
| 03.04.2025 | 62,65 | 62,80 | 57,63 | 57,91 | -9,36% | 1.536.818,00 |
| 02.04.2025 | 62,98 | 63,90 | 62,23 | 63,89 | 0,84% | 902.597,00 |
| 01.04.2025 | 63,36 | 63,97 | 62,55 | 63,36 | 0,22% | 755.129,00 |
| 31.03.2025 | 62,74 | 63,75 | 62,33 | 63,22 | 0,78% | 779.360,00 |
| 28.03.2025 | 63,20 | 63,39 | 62,23 | 62,73 | -0,57% | 513.906,00 |
| 27.03.2025 | 63,56 | 64,27 | 62,84 | 63,09 | -1,38% | 453.194,00 |
| 26.03.2025 | 63,21 | 64,08 | 63,02 | 63,97 | 1,51% | 478.307,00 |
| 25.03.2025 | 62,62 | 63,58 | 62,55 | 63,02 | -1,59% | 681.251,00 |
| 24.03.2025 | 63,00 | 64,14 | 62,07 | 64,04 | 2,15% | 839.955,00 |
| 21.03.2025 | 65,05 | 65,05 | 62,51 | 62,69 | -3,88% | 1.907.128,00 |
| 20.03.2025 | 66,02 | 66,42 | 65,10 | 65,22 | -1,69% | 627.352,00 |
| 19.03.2025 | 66,68 | 67,00 | 65,71 | 66,34 | -0,26% | 650.416,00 |
| 18.03.2025 | 67,49 | 67,70 | 66,25 | 66,51 | -1,29% | 631.824,00 |