66,530$
-1,16%
Echtzeit-Aktienkurs Terreno Realty Corp
Bid:
Ask:
Aktienkurse zur Terreno Realty Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 67,39 | 67,45 | 66,43 | 66,53 | -1,16% | 576.285,00 |
| 11.11.2026 | 67,01 | 67,32 | 66,30 | 67,31 | 0,42% | 585.868,00 |
| 10.11.2026 | 66,82 | 67,42 | 66,23 | 67,03 | -0,49% | 1.062.762,00 |
| 09.11.2026 | 67,19 | 67,82 | 65,17 | 67,36 | 1,43% | 1.497.678,00 |
| 06.11.2026 | 66,63 | 67,40 | 66,26 | 66,41 | -1,01% | 684.188,00 |
| 05.11.2026 | 69,01 | 69,09 | 66,33 | 67,09 | -1,32% | 887.522,00 |
| 04.11.2026 | 67,57 | 68,08 | 66,49 | 67,99 | 2,00% | 818.389,00 |
| 03.11.2026 | 66,70 | 66,89 | 65,78 | 66,66 | -0,15% | 1.008.693,00 |
| 02.11.2026 | 65,90 | 67,11 | 65,38 | 66,76 | 1,83% | 833.514,00 |
| 30.10.2026 | 65,72 | 66,46 | 65,26 | 65,56 | -0,24% | 620.185,00 |
| 29.10.2026 | 64,15 | 65,76 | 63,85 | 65,72 | 3,19% | 854.611,00 |
| 28.10.2026 | 64,88 | 64,89 | 63,46 | 63,69 | -2,12% | 710.870,00 |
| 27.10.2026 | 64,84 | 65,28 | 64,74 | 65,07 | 0,11% | 1.000.409,00 |
| 26.10.2026 | 65,44 | 65,88 | 64,95 | 65,00 | -0,23% | 560.510,00 |
| 23.10.2026 | 66,01 | 66,39 | 64,58 | 65,15 | -0,75% | 626.643,00 |
| 22.10.2026 | 65,71 | 66,10 | 64,59 | 65,64 | 0,12% | 808.800,00 |
| 21.10.2026 | 65,60 | 66,60 | 64,62 | 65,56 | 0,43% | 480.218,00 |
| 20.10.2026 | 64,58 | 65,62 | 64,49 | 65,28 | 1,92% | 799.341,00 |
| 19.10.2026 | 64,21 | 64,26 | 63,18 | 64,05 | -0,02% | 837.708,00 |
| 16.10.2026 | 64,53 | 64,63 | 63,75 | 64,06 | 0,20% | 567.439,00 |
| 15.10.2026 | 65,81 | 66,27 | 63,80 | 63,93 | -1,36% | 879.565,00 |
| 14.10.2026 | 65,67 | 66,08 | 64,45 | 64,81 | -1,61% | 557.051,00 |
| 13.10.2026 | 65,86 | 66,77 | 65,66 | 65,87 | -0,35% | 508.364,00 |
| 12.10.2026 | 64,96 | 66,16 | 64,90 | 66,10 | 2,02% | 540.977,00 |
| 09.10.2026 | 65,10 | 65,49 | 64,30 | 64,79 | 0,48% | 402.302,00 |
| 08.10.2026 | 63,81 | 64,65 | 63,32 | 64,48 | 1,80% | 706.003,00 |
| 07.10.2026 | 64,62 | 64,81 | 63,31 | 63,34 | -1,39% | 521.929,00 |
| 06.10.2026 | 64,50 | 64,76 | 64,03 | 64,23 | -0,31% | 418.716,00 |
| 05.10.2026 | 64,39 | 65,17 | 64,11 | 64,43 | -0,17% | 845.038,00 |
| 02.10.2026 | 64,32 | 65,11 | 64,13 | 64,54 | 0,88% | 791.500,00 |
| 01.10.2026 | 64,20 | 64,54 | 63,84 | 63,98 | -0,88% | 808.151,00 |
| 30.09.2026 | 64,74 | 66,06 | 64,51 | 64,55 | -2,57% | 823.910,00 |
| 29.09.2026 | 66,04 | 67,04 | 66,04 | 66,25 | -0,48% | 822.368,00 |
| 28.09.2026 | 66,04 | 66,83 | 65,83 | 66,57 | 0,76% | 912.787,00 |
| 25.09.2026 | 66,40 | 66,81 | 65,96 | 66,07 | -0,54% | 604.202,00 |
| 24.09.2026 | 66,49 | 66,81 | 66,23 | 66,43 | 0,62% | 912.075,00 |
| 23.09.2026 | 66,04 | 66,76 | 65,68 | 66,02 | -0,57% | 613.077,00 |
| 22.09.2026 | 66,51 | 66,93 | 66,26 | 66,40 | 0,03% | 769.549,00 |
| 21.09.2026 | 66,05 | 66,60 | 65,89 | 66,38 | 0,96% | 943.384,00 |
| 18.09.2026 | 65,92 | 65,92 | 65,40 | 65,75 | -0,72% | 1.637.535,00 |
| 17.09.2026 | 65,93 | 66,56 | 65,79 | 66,23 | 0,94% | 965.024,00 |
| 16.09.2026 | 65,54 | 66,41 | 65,21 | 65,61 | 0,49% | 813.723,00 |
| 15.09.2026 | 65,12 | 65,72 | 64,27 | 65,29 | 0,23% | 654.886,00 |
| 14.09.2026 | 65,13 | 65,83 | 64,97 | 65,14 | -0,20% | 482.334,00 |
| 11.09.2026 | 65,51 | 65,56 | 64,68 | 65,27 | 0,38% | 444.540,00 |
| 10.09.2026 | 65,18 | 65,92 | 64,79 | 65,02 | -0,28% | 456.622,00 |
| 09.09.2026 | 66,05 | 66,22 | 64,90 | 65,20 | -1,29% | 487.620,00 |
| 08.09.2026 | 65,62 | 66,41 | 65,62 | 66,05 | 0,61% | 577.898,00 |
| 04.09.2026 | 65,46 | 66,35 | 65,46 | 65,65 | -0,23% | 669.677,00 |
| 03.09.2026 | 66,24 | 66,24 | 65,33 | 65,80 | 0,09% | 890.941,00 |
| 02.09.2026 | 66,67 | 66,67 | 65,51 | 65,74 | -1,07% | 699.803,00 |
| 01.09.2026 | 66,07 | 66,76 | 65,77 | 66,45 | 0,36% | 752.174,00 |
| 31.08.2026 | 66,65 | 66,65 | 65,82 | 66,21 | -0,57% | 733.757,00 |
| 28.08.2026 | 67,32 | 67,38 | 66,49 | 66,59 | -0,77% | 491.615,00 |
| 27.08.2026 | 67,20 | 67,52 | 66,76 | 67,11 | -0,68% | 421.206,00 |
| 26.08.2026 | 68,26 | 68,53 | 67,50 | 67,57 | -1,18% | 635.556,00 |
| 25.08.2026 | 69,16 | 69,16 | 67,99 | 68,38 | -0,77% | 384.804,00 |
| 24.08.2026 | 68,33 | 69,09 | 68,03 | 68,91 | 1,09% | 660.366,00 |
| 21.08.2026 | 68,51 | 68,85 | 67,68 | 68,17 | -0,34% | 616.294,00 |
| 20.08.2026 | 68,65 | 68,90 | 68,14 | 68,40 | -0,28% | 394.410,00 |
| 19.08.2026 | 68,56 | 68,95 | 68,08 | 68,59 | 0,13% | 689.191,00 |
| 18.08.2026 | 69,54 | 69,64 | 67,83 | 68,50 | 0,47% | 710.508,00 |
| 17.08.2026 | 67,98 | 68,25 | 67,43 | 68,18 | -0,06% | 622.043,00 |
| 14.08.2026 | 68,73 | 69,11 | 68,13 | 68,22 | -0,90% | 426.398,00 |
| 13.08.2026 | 68,35 | 69,51 | 68,35 | 68,84 | 0,23% | 393.277,00 |
| 12.08.2026 | 69,44 | 69,59 | 68,21 | 68,68 | 0,62% | 534.958,00 |
| 11.08.2026 | 68,21 | 68,93 | 67,87 | 68,26 | -0,15% | 639.653,00 |
| 10.08.2026 | 68,74 | 68,74 | 67,75 | 68,36 | -0,58% | 680.553,00 |
| 07.08.2026 | 67,95 | 68,89 | 67,82 | 68,76 | 0,90% | 892.404,00 |
| 06.08.2026 | 69,59 | 71,01 | 67,81 | 68,15 | -1,87% | 725.207,00 |
| 05.08.2026 | 70,67 | 71,09 | 69,38 | 69,45 | -1,29% | 620.670,00 |
| 04.08.2026 | 70,82 | 72,73 | 70,24 | 70,36 | -1,87% | 767.374,00 |
| 03.08.2026 | 71,59 | 72,41 | 71,10 | 71,70 | 0,07% | 630.166,00 |
| 31.07.2026 | 72,50 | 72,50 | 71,39 | 71,65 | -0,94% | 577.807,00 |
| 30.07.2026 | 71,91 | 72,75 | 70,83 | 72,33 | 0,82% | 571.771,00 |
| 29.07.2026 | 72,89 | 72,89 | 71,10 | 71,74 | -1,71% | 675.053,00 |
| 28.07.2026 | 73,53 | 74,05 | 72,93 | 72,99 | 0,00% | 780.632,00 |
| 27.07.2026 | 72,82 | 73,62 | 72,08 | 72,99 | 0,43% | 633.949,00 |
| 24.07.2026 | 72,84 | 73,14 | 72,28 | 72,68 | 0,86% | 768.813,00 |
| 23.07.2026 | 72,41 | 73,10 | 71,87 | 72,06 | -1,42% | 750.816,00 |
| 22.07.2026 | 75,00 | 75,11 | 72,75 | 73,10 | -2,27% | 706.288,00 |
| 21.07.2026 | 74,52 | 74,94 | 73,33 | 74,80 | 0,93% | 697.411,00 |
| 20.07.2026 | 75,02 | 75,26 | 73,71 | 74,11 | -1,27% | 637.881,00 |
| 17.07.2026 | 74,89 | 78,94 | 74,52 | 75,06 | -0,03% | 1.217.050,00 |
| 16.07.2026 | 72,02 | 75,23 | 71,83 | 75,08 | 4,51% | 998.695,00 |
| 15.07.2026 | 70,38 | 72,50 | 70,38 | 71,84 | 1,00% | 1.021.212,00 |
| 14.07.2026 | 70,42 | 71,24 | 70,23 | 71,13 | 1,21% | 1.010.627,00 |
| 13.07.2026 | 69,64 | 70,50 | 69,30 | 70,28 | 1,27% | 884.439,00 |
| 10.07.2026 | 69,03 | 69,43 | 68,17 | 69,40 | 1,25% | 1.568.872,00 |
| 09.07.2026 | 68,00 | 68,91 | 67,59 | 68,54 | 1,51% | 863.760,00 |
| 08.07.2026 | 68,41 | 68,80 | 67,30 | 67,52 | -1,82% | 996.691,00 |
| 07.07.2026 | 68,86 | 69,47 | 68,45 | 68,77 | 0,56% | 860.676,00 |
| 06.07.2026 | 67,59 | 68,47 | 67,10 | 68,39 | 1,57% | 1.187.436,00 |
| 02.07.2026 | 66,25 | 67,33 | 66,15 | 67,33 | 2,00% | 1.405.907,00 |
| 01.07.2026 | 64,98 | 66,37 | 64,94 | 66,01 | 1,91% | 1.300.120,00 |
| 30.06.2026 | 65,00 | 65,64 | 64,74 | 64,77 | -1,49% | 1.157.517,00 |
| 29.06.2026 | 65,69 | 65,79 | 64,57 | 65,75 | -0,35% | 1.095.037,00 |
| 26.06.2026 | 64,95 | 66,12 | 64,66 | 65,98 | 0,96% | 3.758.619,00 |
| 25.06.2026 | 65,18 | 65,75 | 64,24 | 65,35 | -0,14% | 622.921,00 |
| 24.06.2026 | 65,59 | 65,89 | 64,50 | 65,44 | -0,32% | 811.491,00 |