72,330$
0,82%
Echtzeit-Aktienkurs Terreno Realty Corp.
Bid:
Ask:
Aktienkurse zur Terreno Realty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.06.2026 | 64,97 | 65,92 | 64,77 | 65,65 | 1,33% | 658.754,00 |
| 22.06.2026 | 64,50 | 65,61 | 64,04 | 64,79 | 0,68% | 1.236.403,00 |
| 18.06.2026 | 62,99 | 64,72 | 62,99 | 64,35 | 0,77% | 2.130.016,00 |
| 17.06.2026 | 65,91 | 67,00 | 63,36 | 63,86 | -3,65% | 839.136,00 |
| 16.06.2026 | 67,13 | 67,31 | 65,64 | 66,28 | -0,64% | 961.124,00 |
| 15.06.2026 | 67,50 | 67,50 | 66,57 | 66,71 | -0,83% | 747.552,00 |
| 12.06.2026 | 67,06 | 67,58 | 66,88 | 67,27 | 0,92% | 724.629,00 |
| 11.06.2026 | 66,78 | 67,12 | 66,05 | 66,66 | 0,69% | 674.016,00 |
| 10.06.2026 | 67,21 | 67,83 | 66,20 | 66,20 | -1,09% | 1.373.343,00 |
| 09.06.2026 | 64,33 | 67,12 | 64,33 | 66,93 | 4,89% | 1.441.439,00 |
| 08.06.2026 | 64,54 | 65,03 | 63,30 | 63,81 | -0,81% | 563.454,00 |
| 05.06.2026 | 63,90 | 65,07 | 63,90 | 64,33 | -0,25% | 512.234,00 |
| 04.06.2026 | 64,97 | 65,07 | 63,98 | 64,49 | 0,61% | 495.461,00 |
| 03.06.2026 | 63,16 | 64,34 | 63,16 | 64,10 | 0,66% | 609.489,00 |
| 02.06.2026 | 63,57 | 64,04 | 63,12 | 63,68 | 0,51% | 589.905,00 |
| 01.06.2026 | 65,00 | 65,14 | 63,15 | 63,36 | -3,55% | 611.360,00 |
| 29.05.2026 | 67,01 | 67,01 | 65,18 | 65,69 | -1,74% | 941.546,00 |
| 28.05.2026 | 65,98 | 67,07 | 65,57 | 66,85 | 0,15% | 1.536.923,00 |
| 27.05.2026 | 66,87 | 67,13 | 66,56 | 66,75 | 0,09% | 1.009.806,00 |
| 26.05.2026 | 66,08 | 66,69 | 65,93 | 66,69 | 0,97% | 1.091.832,00 |
| 22.05.2026 | 66,21 | 66,50 | 65,67 | 66,05 | -0,47% | 706.746,00 |
| 21.05.2026 | 65,80 | 66,41 | 65,14 | 66,36 | 0,29% | 819.855,00 |
| 20.05.2026 | 64,56 | 66,35 | 64,45 | 66,17 | 1,99% | 928.871,00 |
| 19.05.2026 | 65,43 | 65,69 | 64,86 | 64,88 | -1,38% | 438.971,00 |
| 18.05.2026 | 65,31 | 65,88 | 65,11 | 65,79 | 1,14% | 397.517,00 |
| 15.05.2026 | 65,48 | 65,71 | 64,82 | 65,05 | -1,00% | 499.623,00 |
| 14.05.2026 | 66,51 | 66,94 | 65,68 | 65,71 | -0,86% | 541.598,00 |
| 13.05.2026 | 65,63 | 66,33 | 65,24 | 66,28 | 0,56% | 624.765,00 |
| 12.05.2026 | 66,22 | 66,22 | 64,89 | 65,91 | 0,30% | 865.123,00 |
| 11.05.2026 | 66,26 | 66,58 | 65,61 | 65,71 | -0,76% | 725.670,00 |
| 08.05.2026 | 66,94 | 67,14 | 65,89 | 66,21 | -0,50% | 756.784,00 |
| 07.05.2026 | 66,33 | 67,20 | 65,88 | 66,54 | 0,68% | 628.460,00 |
| 06.05.2026 | 65,65 | 66,37 | 65,41 | 66,09 | 1,68% | 510.256,00 |
| 05.05.2026 | 64,72 | 65,26 | 64,23 | 65,00 | 0,70% | 383.492,00 |
| 04.05.2026 | 64,83 | 65,30 | 64,11 | 64,55 | -1,10% | 359.612,00 |
| 01.05.2026 | 64,80 | 65,46 | 64,55 | 65,27 | 0,11% | 441.925,00 |
| 30.04.2026 | 64,76 | 65,45 | 64,54 | 65,20 | 0,63% | 526.735,00 |
| 29.04.2026 | 66,58 | 66,58 | 64,42 | 64,79 | -1,94% | 458.263,00 |
| 28.04.2026 | 66,20 | 66,36 | 65,37 | 66,07 | 0,18% | 420.481,00 |
| 27.04.2026 | 65,37 | 66,19 | 65,37 | 65,95 | 1,03% | 563.315,00 |
| 24.04.2026 | 66,32 | 66,86 | 65,10 | 65,28 | -1,58% | 612.214,00 |
| 23.04.2026 | 66,17 | 66,61 | 65,77 | 66,33 | 0,52% | 347.958,00 |
| 22.04.2026 | 66,62 | 66,87 | 65,73 | 65,99 | -0,38% | 475.206,00 |
| 21.04.2026 | 67,19 | 67,38 | 65,78 | 66,24 | -1,33% | 530.004,00 |
| 20.04.2026 | 66,67 | 67,55 | 66,60 | 67,13 | 0,28% | 635.109,00 |
| 17.04.2026 | 66,04 | 67,04 | 58,96 | 66,94 | 1,79% | 907.288,00 |
| 16.04.2026 | 66,19 | 66,38 | 65,50 | 65,76 | 0,03% | 502.798,00 |
| 15.04.2026 | 65,45 | 65,74 | 64,91 | 65,74 | 0,14% | 404.241,00 |
| 14.04.2026 | 65,30 | 66,12 | 65,30 | 65,65 | 0,08% | 450.733,00 |
| 13.04.2026 | 65,33 | 65,61 | 64,62 | 65,60 | 0,40% | 601.058,00 |
| 10.04.2026 | 65,50 | 66,06 | 65,01 | 65,34 | 0,08% | 575.473,00 |
| 09.04.2026 | 63,51 | 66,00 | 63,44 | 65,29 | 1,92% | 661.268,00 |
| 08.04.2026 | 63,63 | 64,21 | 63,48 | 64,06 | 1,96% | 865.853,00 |
| 07.04.2026 | 63,14 | 63,14 | 61,90 | 62,83 | 0,29% | 599.082,00 |
| 06.04.2026 | 62,20 | 62,97 | 61,82 | 62,65 | 0,80% | 763.006,00 |
| 02.04.2026 | 61,68 | 62,56 | 61,41 | 62,15 | 0,62% | 388.249,00 |
| 01.04.2026 | 61,32 | 62,25 | 61,09 | 61,77 | 0,57% | 575.753,00 |
| 31.03.2026 | 61,47 | 61,99 | 60,57 | 61,42 | 1,34% | 483.603,00 |
| 30.03.2026 | 61,35 | 61,61 | 60,45 | 60,61 | -0,13% | 520.036,00 |
| 27.03.2026 | 61,17 | 61,35 | 60,50 | 60,69 | -1,76% | 525.830,00 |
| 26.03.2026 | 62,14 | 62,14 | 61,26 | 61,78 | 0,19% | 534.983,00 |
| 25.03.2026 | 61,52 | 61,88 | 60,78 | 61,66 | 1,08% | 576.726,00 |
| 24.03.2026 | 60,81 | 61,75 | 60,15 | 61,00 | -0,03% | 605.321,00 |
| 23.03.2026 | 61,25 | 62,37 | 60,84 | 61,02 | 1,08% | 626.253,00 |
| 20.03.2026 | 61,86 | 62,12 | 60,14 | 60,37 | -2,46% | 1.052.239,00 |
| 19.03.2026 | 61,43 | 62,26 | 61,42 | 61,89 | -0,56% | 524.290,00 |
| 18.03.2026 | 63,13 | 63,56 | 62,20 | 62,24 | -1,94% | 621.406,00 |
| 17.03.2026 | 63,43 | 64,09 | 63,22 | 63,47 | 0,78% | 564.532,00 |
| 16.03.2026 | 63,15 | 63,68 | 62,52 | 62,98 | 1,29% | 489.576,00 |
| 13.03.2026 | 61,41 | 63,25 | 61,38 | 62,18 | 0,10% | 404.532,00 |
| 12.03.2026 | 62,01 | 62,67 | 61,58 | 62,12 | -0,94% | 531.155,00 |
| 11.03.2026 | 63,71 | 63,71 | 62,14 | 62,71 | -0,79% | 497.102,00 |
| 10.03.2026 | 62,29 | 64,48 | 61,93 | 63,21 | 0,83% | 856.563,00 |
| 09.03.2026 | 60,96 | 63,03 | 60,66 | 62,69 | 0,21% | 522.182,00 |