62,690$
0,21%
Echtzeit-Aktienkurs Terreno Realty Corp
Bid:
Ask:
Aktienkurse zur Terreno Realty Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 60,96 | 63,03 | 60,66 | 62,69 | 0,21% | 522.182,00 |
| 06.03.2026 | 63,32 | 63,34 | 62,04 | 62,56 | -1,79% | 561.812,00 |
| 05.03.2026 | 64,36 | 64,69 | 63,56 | 63,70 | -1,95% | 713.914,00 |
| 04.03.2026 | 65,64 | 65,64 | 64,46 | 64,97 | -0,66% | 729.305,00 |
| 03.03.2026 | 65,39 | 65,79 | 64,65 | 65,40 | -1,48% | 475.639,00 |
| 02.03.2026 | 65,70 | 66,60 | 65,39 | 66,38 | 0,48% | 350.942,00 |
| 27.02.2026 | 65,61 | 66,57 | 65,61 | 66,06 | -0,39% | 858.036,00 |
| 26.02.2026 | 66,48 | 66,62 | 66,19 | 66,32 | 0,08% | 830.424,00 |
| 25.02.2026 | 65,21 | 66,38 | 65,08 | 66,27 | 1,38% | 860.913,00 |
| 24.02.2026 | 65,56 | 65,89 | 65,12 | 65,37 | -0,77% | 508.485,00 |
| 20.02.2026 | 64,30 | 66,10 | 64,30 | 65,88 | 1,39% | 675.359,00 |
| 19.02.2026 | 65,23 | 66,02 | 64,78 | 64,98 | -0,98% | 446.108,00 |
| 18.02.2026 | 65,93 | 66,31 | 65,31 | 65,62 | -0,86% | 666.276,00 |
| 17.02.2026 | 66,63 | 66,74 | 65,88 | 66,19 | 0,14% | 644.858,00 |
| 13.02.2026 | 64,96 | 66,58 | 64,17 | 66,10 | 2,48% | 1.216.986,00 |
| 12.02.2026 | 65,30 | 65,69 | 63,46 | 64,50 | -1,42% | 918.341,00 |
| 11.02.2026 | 65,97 | 65,97 | 64,98 | 65,43 | 0,03% | 542.759,00 |
| 10.02.2026 | 65,53 | 66,14 | 65,35 | 65,41 | -0,86% | 742.817,00 |
| 09.02.2026 | 66,18 | 66,37 | 65,21 | 65,98 | -0,18% | 569.799,00 |
| 06.02.2026 | 65,00 | 66,46 | 64,70 | 66,10 | 1,57% | 1.592.711,00 |
| 05.02.2026 | 64,53 | 65,31 | 63,92 | 65,08 | 0,99% | 1.258.944,00 |
| 04.02.2026 | 62,98 | 64,50 | 62,98 | 64,44 | 3,04% | 850.228,00 |
| 03.02.2026 | 61,49 | 62,61 | 61,35 | 62,54 | 1,59% | 783.362,00 |
| 02.02.2026 | 61,48 | 61,91 | 61,24 | 61,56 | 0,03% | 559.155,00 |
| 30.01.2026 | 60,95 | 61,64 | 60,70 | 61,54 | 0,16% | 775.649,00 |
| 29.01.2026 | 60,72 | 61,92 | 60,31 | 61,44 | 2,49% | 901.128,00 |
| 28.01.2026 | 61,08 | 61,97 | 59,82 | 59,95 | -2,54% | 845.864,00 |
| 27.01.2026 | 61,68 | 61,72 | 60,62 | 61,51 | 0,77% | 675.193,00 |
| 26.01.2026 | 62,23 | 62,90 | 60,88 | 61,04 | -1,55% | 1.026.040,00 |
| 22.01.2026 | 62,44 | 63,17 | 61,59 | 62,00 | -0,80% | 1.714.266,00 |
| 21.01.2026 | 62,16 | 62,85 | 61,46 | 62,50 | 1,12% | 1.010.969,00 |
| 20.01.2026 | 62,21 | 62,21 | 61,42 | 61,81 | -1,36% | 688.151,00 |
| 16.01.2026 | 61,42 | 62,73 | 61,00 | 62,66 | 2,22% | 937.978,00 |
| 15.01.2026 | 60,73 | 61,61 | 60,56 | 61,30 | 0,81% | 555.707,00 |
| 14.01.2026 | 60,00 | 60,96 | 59,96 | 60,81 | 1,49% | 517.620,00 |
| 13.01.2026 | 59,53 | 60,10 | 58,77 | 59,92 | 0,86% | 672.449,00 |
| 12.01.2026 | 59,60 | 59,91 | 59,17 | 59,41 | -0,10% | 518.662,00 |
| 09.01.2026 | 59,54 | 60,07 | 59,38 | 59,47 | -0,02% | 747.456,00 |
| 08.01.2026 | 59,54 | 60,45 | 59,46 | 59,48 | 0,64% | 799.445,00 |
| 07.01.2026 | 59,37 | 59,91 | 58,95 | 59,10 | 0,41% | 866.208,00 |
| 06.01.2026 | 59,24 | 59,49 | 57,95 | 58,86 | -0,25% | 841.845,00 |
| 05.01.2026 | 58,83 | 59,85 | 58,57 | 59,01 | -0,02% | 554.139,00 |
| 02.01.2026 | 59,05 | 59,11 | 58,29 | 59,02 | 0,53% | 537.517,00 |
| 31.12.2025 | 59,98 | 60,15 | 58,68 | 58,71 | -1,77% | 781.522,00 |
| 30.12.2025 | 60,50 | 60,50 | 59,58 | 59,77 | -0,20% | 467.579,00 |
| 29.12.2025 | 60,62 | 61,42 | 59,59 | 59,89 | -0,65% | 330.449,00 |
| 26.12.2025 | 60,71 | 61,02 | 59,93 | 60,28 | -0,36% | 244.419,00 |
| 24.12.2025 | 60,00 | 60,64 | 59,67 | 60,50 | 1,19% | 255.546,00 |
| 23.12.2025 | 60,12 | 60,16 | 59,68 | 59,79 | -0,80% | 395.548,00 |
| 22.12.2025 | 60,78 | 60,95 | 60,03 | 60,27 | -0,68% | 556.525,00 |
| 19.12.2025 | 60,43 | 60,98 | 60,32 | 60,68 | 0,17% | 1.465.465,00 |
| 18.12.2025 | 60,94 | 61,50 | 60,56 | 60,58 | -0,48% | 639.605,00 |
| 17.12.2025 | 60,14 | 61,14 | 60,06 | 60,87 | 1,25% | 655.017,00 |
| 16.12.2025 | 61,07 | 61,09 | 60,10 | 60,12 | -0,79% | 799.118,00 |
| 15.12.2025 | 61,04 | 61,24 | 60,44 | 60,60 | -1,21% | 654.630,00 |
| 12.12.2025 | 61,26 | 62,97 | 61,21 | 61,34 | -1,49% | 676.209,00 |
| 11.12.2025 | 61,62 | 62,89 | 61,62 | 62,27 | 0,03% | 538.018,00 |
| 10.12.2025 | 60,19 | 62,68 | 59,55 | 62,25 | 1,65% | 822.929,00 |
| 09.12.2025 | 60,86 | 62,01 | 60,86 | 61,24 | 0,61% | 742.296,00 |
| 08.12.2025 | 62,71 | 62,71 | 60,85 | 60,87 | -2,26% | 855.300,00 |
| 05.12.2025 | 62,27 | 62,84 | 62,13 | 62,28 | -0,22% | 501.376,00 |
| 04.12.2025 | 62,13 | 62,76 | 62,13 | 62,42 | -0,02% | 426.491,00 |
| 03.12.2025 | 62,65 | 62,99 | 61,92 | 62,43 | 0,02% | 695.643,00 |
| 02.12.2025 | 62,86 | 63,12 | 62,31 | 62,42 | -0,67% | 520.413,00 |
| 01.12.2025 | 62,96 | 63,19 | 62,25 | 62,84 | 0,08% | 406.880,00 |
| 28.11.2025 | 62,81 | 63,23 | 62,61 | 62,79 | -0,03% | 220.365,00 |
| 26.11.2025 | 62,26 | 63,66 | 62,26 | 62,81 | 0,46% | 1.016.727,00 |
| 25.11.2025 | 62,45 | 63,12 | 62,28 | 62,52 | 0,40% | 817.246,00 |
| 24.11.2025 | 62,10 | 62,63 | 61,37 | 62,27 | 3,61% | 687.618,00 |
| 20.11.2025 | 59,58 | 61,18 | 59,58 | 60,10 | 0,96% | 754.886,00 |
| 19.11.2025 | 60,38 | 60,78 | 58,67 | 59,53 | -1,26% | 804.070,00 |
| 18.11.2025 | 59,76 | 60,45 | 59,75 | 60,29 | 0,42% | 346.430,00 |
| 17.11.2025 | 60,34 | 60,93 | 59,76 | 60,04 | -1,88% | 480.600,00 |
| 13.11.2025 | 61,24 | 61,46 | 60,54 | 61,19 | 0,36% | 688.253,00 |
| 12.11.2025 | 61,55 | 62,10 | 60,97 | 60,97 | -1,42% | 660.218,00 |
| 11.11.2025 | 61,55 | 62,03 | 61,02 | 61,85 | 1,13% | 679.475,00 |
| 10.11.2025 | 62,87 | 62,87 | 60,50 | 61,16 | 0,33% | 927.872,00 |
| 07.11.2025 | 58,93 | 61,00 | 58,93 | 60,96 | 3,36% | 659.251,00 |
| 06.11.2025 | 58,63 | 59,50 | 58,22 | 58,98 | 1,67% | 940.254,00 |
| 05.11.2025 | 58,03 | 58,34 | 57,71 | 58,01 | 0,17% | 530.254,00 |
| 04.11.2025 | 57,60 | 58,27 | 57,35 | 57,91 | 0,24% | 554.134,00 |
| 03.11.2025 | 56,82 | 57,90 | 56,09 | 57,77 | 1,12% | 1.316.245,00 |
| 31.10.2025 | 57,88 | 58,25 | 56,83 | 57,13 | -2,39% | 1.224.146,00 |
| 30.10.2025 | 57,93 | 58,81 | 57,74 | 58,53 | 0,41% | 681.838,00 |
| 29.10.2025 | 60,13 | 60,13 | 57,80 | 58,29 | -3,35% | 754.529,00 |
| 28.10.2025 | 61,12 | 61,12 | 59,79 | 60,31 | -1,31% | 385.122,00 |
| 27.10.2025 | 61,33 | 61,46 | 60,83 | 61,11 | 0,16% | 435.595,00 |
| 24.10.2025 | 61,14 | 61,55 | 60,84 | 61,01 | 0,16% | 513.286,00 |
| 23.10.2025 | 61,41 | 61,49 | 60,74 | 60,91 | -0,41% | 750.675,00 |
| 22.10.2025 | 62,03 | 62,03 | 60,79 | 61,16 | -0,65% | 371.384,00 |
| 21.10.2025 | 62,34 | 62,41 | 61,38 | 61,56 | -0,93% | 679.154,00 |
| 20.10.2025 | 61,36 | 62,26 | 61,04 | 62,14 | 1,90% | 448.984,00 |
| 17.10.2025 | 59,98 | 61,03 | 59,16 | 60,98 | 1,85% | 642.713,00 |
| 16.10.2025 | 59,53 | 60,82 | 59,40 | 59,87 | 0,62% | 662.879,00 |
| 15.10.2025 | 57,80 | 59,79 | 57,50 | 59,50 | 3,79% | 916.441,00 |
| 14.10.2025 | 56,51 | 57,56 | 56,47 | 57,33 | 0,60% | 487.903,00 |
| 13.10.2025 | 56,01 | 57,15 | 56,01 | 56,99 | 1,88% | 371.924,00 |
| 10.10.2025 | 57,95 | 58,10 | 55,92 | 55,94 | -2,83% | 429.804,00 |
| 09.10.2025 | 58,38 | 58,38 | 57,16 | 57,57 | -1,18% | 618.207,00 |
| 08.10.2025 | 58,37 | 58,37 | 57,52 | 58,26 | -0,19% | 498.856,00 |