Echtzeit-Aktienkurs Rexford Industrial Realty Inc.
Bid:
Ask:
Aktienkurse zur Rexford Industrial Realty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 47,73 | 47,80 | 47,70 | 47,77 | -2,12% | - |
| 25.02.2021 | 49,51 | 50,05 | 0,00 | 48,80 | -2,08% | - |
| 24.02.2021 | 49,47 | 49,90 | 49,08 | 49,84 | 0,54% | - |
| 23.02.2021 | 49,65 | 50,02 | 49,30 | 49,57 | 0,20% | - |
| 22.02.2021 | 49,12 | 49,75 | 48,78 | 49,47 | -0,26% | - |
| 19.02.2021 | 49,88 | 50,13 | 49,42 | 49,60 | -0,21% | - |
| 18.02.2021 | 50,60 | 50,72 | 49,59 | 49,70 | -2,42% | - |
| 17.02.2021 | 51,20 | 51,45 | 50,90 | 50,94 | -0,75% | - |
| 16.02.2021 | 51,26 | 51,36 | 50,63 | 51,32 | -0,29% | - |
| 12.02.2021 | 50,81 | 51,59 | 50,63 | 51,47 | 1,55% | - |
| 11.02.2021 | 51,43 | 51,62 | 49,67 | 50,69 | 0,46% | - |
| 10.02.2021 | 50,46 | 50,88 | 49,93 | 50,46 | 1,07% | - |
| 09.02.2021 | 49,73 | 50,96 | 49,61 | 49,92 | 1,04% | - |
| 08.02.2021 | 49,97 | 50,23 | 49,38 | 49,41 | -1,20% | - |
| 05.02.2021 | 49,73 | 50,23 | 49,72 | 50,01 | 0,68% | - |
| 04.02.2021 | 49,72 | 49,72 | 49,64 | 49,67 | -0,03% | - |
| 03.02.2021 | 50,10 | 50,36 | 49,58 | 49,68 | -2,93% | - |
| 02.02.2021 | 51,01 | 51,56 | 50,90 | 51,18 | 0,57% | - |
| 01.02.2021 | 50,75 | 50,90 | 50,75 | 50,89 | 3,77% | - |
| 29.01.2021 | 48,96 | 49,37 | 48,50 | 49,04 | 0,35% | - |
| 28.01.2021 | 49,46 | 49,62 | 48,78 | 48,87 | -1,64% | - |
| 27.01.2021 | 50,53 | 50,85 | 49,43 | 49,69 | -2,47% | - |
| 26.01.2021 | 50,88 | 51,07 | 50,64 | 50,95 | 2,11% | - |
| 25.01.2021 | 50,44 | 50,61 | 49,69 | 49,89 | 0,19% | - |
| 22.01.2021 | 49,60 | 50,11 | 49,57 | 49,80 | 0,30% | - |
| 21.01.2021 | 49,01 | 49,88 | 48,82 | 49,65 | 0,42% | - |
| 20.01.2021 | 48,16 | 49,55 | 48,09 | 49,44 | 4,56% | - |
| 19.01.2021 | 47,97 | 48,09 | 47,28 | 47,28 | -0,81% | - |
| 15.01.2021 | 46,51 | 47,74 | 46,32 | 47,67 | 2,29% | - |
| 14.01.2021 | 46,84 | 47,01 | 45,74 | 46,60 | -0,69% | - |
| 13.01.2021 | 47,37 | 47,61 | 46,74 | 46,93 | 1,13% | - |
| 12.01.2021 | 46,50 | 46,51 | 45,90 | 46,40 | -0,65% | - |
| 11.01.2021 | 46,61 | 46,79 | 46,42 | 46,71 | -0,16% | - |
| 08.01.2021 | 46,86 | 47,09 | 46,60 | 46,78 | 0,27% | - |
| 07.01.2021 | 46,51 | 46,84 | 46,05 | 46,66 | 0,03% | - |
| 06.01.2021 | 46,28 | 47,26 | 46,15 | 46,64 | -0,86% | - |
| 05.01.2021 | 47,33 | 47,36 | 46,94 | 47,05 | -0,74% | - |
| 04.01.2021 | 48,52 | 48,59 | 47,23 | 47,40 | -3,57% | - |
| 31.12.2020 | 48,55 | 50,14 | 48,47 | 49,15 | 0,92% | - |
| 30.12.2020 | 48,70 | 48,82 | 47,74 | 48,70 | 0,52% | - |
| 29.12.2020 | 48,77 | 48,89 | 48,23 | 48,45 | -2,84% | - |
| 28.12.2020 | 48,65 | 49,87 | 47,79 | 49,87 | 4,13% | - |
| 24.12.2020 | 48,34 | 49,67 | 47,89 | 47,89 | 0,02% | - |
| 23.12.2020 | 48,39 | 48,46 | 47,72 | 47,88 | -1,65% | - |
| 22.12.2020 | 48,60 | 48,68 | 48,59 | 48,68 | 1,46% | - |
| 21.12.2020 | 47,29 | 48,16 | 47,15 | 47,98 | -0,32% | - |
| 18.12.2020 | 49,81 | 49,87 | 48,02 | 48,14 | -3,24% | - |
| 17.12.2020 | 49,69 | 49,95 | 49,21 | 49,75 | 2,64% | - |
| 16.12.2020 | 49,41 | 49,41 | 45,30 | 48,47 | 1,13% | - |
| 15.12.2020 | 46,98 | 51,96 | 44,89 | 47,93 | 2,15% | - |
| 14.12.2020 | 47,72 | 47,72 | 46,78 | 46,92 | 0,72% | - |
| 11.12.2020 | 46,37 | 46,63 | 45,92 | 46,58 | -0,32% | - |
| 10.12.2020 | 46,73 | 46,73 | 46,73 | 46,73 | -1,11% | - |
| 09.12.2020 | 47,47 | 47,54 | 47,01 | 47,26 | -0,69% | - |
| 08.12.2020 | 48,19 | 48,68 | 44,36 | 47,59 | 6,06% | - |
| 07.12.2020 | 48,56 | 48,74 | 44,76 | 44,87 | -6,74% | - |
| 04.12.2020 | 48,33 | 48,64 | 47,68 | 48,11 | 8,04% | - |
| 03.12.2020 | 47,90 | 48,16 | 40,45 | 44,53 | -6,17% | - |
| 02.12.2020 | 47,91 | 48,62 | 26,00 | 47,46 | -2,53% | - |
| 01.12.2020 | 48,47 | 48,69 | 42,77 | 48,69 | 1,20% | - |
| 30.11.2020 | 48,27 | 49,66 | 44,66 | 48,11 | 6,98% | - |
| 27.11.2020 | 48,32 | 48,90 | 44,97 | 44,97 | -7,52% | - |
| 25.11.2020 | 48,83 | 49,60 | 48,27 | 48,63 | 0,25% | - |
| 24.11.2020 | 49,15 | 49,58 | 48,47 | 48,51 | -1,69% | - |
| 23.11.2020 | 49,20 | 49,84 | 49,04 | 49,34 | 1,08% | - |
| 20.11.2020 | 48,45 | 49,05 | 48,33 | 48,82 | 2,40% | - |
| 19.11.2020 | 48,55 | 48,67 | 47,67 | 47,67 | -1,62% | - |
| 18.11.2020 | 50,42 | 50,43 | 48,45 | 48,46 | -3,53% | - |
| 17.11.2020 | 50,27 | 50,27 | 49,15 | 50,23 | -0,05% | - |
| 16.11.2020 | 50,14 | 50,48 | 49,95 | 50,26 | -0,83% | - |
| 13.11.2020 | 50,86 | 50,86 | 50,67 | 50,68 | 2,22% | - |
| 12.11.2020 | 50,22 | 50,31 | 49,21 | 49,58 | -1,64% | - |
| 11.11.2020 | 50,21 | 50,67 | 49,89 | 50,40 | 1,23% | - |
| 10.11.2020 | 48,33 | 49,92 | 48,19 | 49,79 | 5,20% | - |
| 09.11.2020 | 52,40 | 52,50 | 47,33 | 47,33 | -4,54% | - |
| 06.11.2020 | 50,39 | 50,60 | 49,34 | 49,58 | -1,18% | - |
| 05.11.2020 | 50,16 | 50,73 | 49,98 | 50,17 | 0,11% | - |
| 04.11.2020 | 49,88 | 51,10 | 49,71 | 50,12 | 1,97% | - |
| 03.11.2020 | 48,07 | 49,28 | 47,71 | 49,15 | 4,32% | - |
| 02.11.2020 | 47,07 | 47,39 | 46,59 | 47,11 | 1,63% | - |
| 30.10.2020 | 47,02 | 47,07 | 45,91 | 46,36 | -2,24% | - |
| 29.10.2020 | 46,75 | 47,56 | 46,59 | 47,42 | 0,68% | - |
| 28.10.2020 | 47,35 | 47,41 | 46,67 | 47,10 | -3,35% | - |
| 27.10.2020 | 48,73 | 48,73 | 48,73 | 48,73 | 1,91% | - |
| 26.10.2020 | 47,64 | 47,81 | 47,24 | 47,81 | -2,84% | - |
| 23.10.2020 | 48,13 | 49,22 | 47,92 | 49,21 | 2,19% | - |
| 22.10.2020 | 48,35 | 48,41 | 47,82 | 48,16 | 1,41% | - |
| 21.10.2020 | 49,23 | 49,26 | 47,49 | 47,49 | -0,68% | - |
| 20.10.2020 | 48,86 | 49,14 | 47,81 | 47,81 | -1,51% | - |
| 19.10.2020 | 49,01 | 49,18 | 48,49 | 48,55 | -2,69% | - |
| 16.10.2020 | 49,53 | 49,89 | 48,78 | 49,89 | 3,17% | - |
| 15.10.2020 | 49,07 | 49,73 | 48,35 | 48,35 | -2,02% | - |
| 14.10.2020 | 50,16 | 50,28 | 48,76 | 49,35 | -2,83% | - |
| 13.10.2020 | 51,69 | 51,90 | 50,36 | 50,78 | -2,78% | - |
| 12.10.2020 | 51,12 | 52,35 | 51,12 | 52,23 | 1,73% | - |
| 09.10.2020 | 51,14 | 51,77 | 50,94 | 51,34 | 0,93% | - |
| 08.10.2020 | 50,44 | 51,00 | 50,19 | 50,87 | 2,14% | - |
| 07.10.2020 | 49,65 | 50,16 | 49,56 | 49,80 | 0,08% | - |
| 06.10.2020 | 49,14 | 50,57 | 49,12 | 49,76 | 0,23% | - |
| 05.10.2020 | 49,44 | 49,65 | 49,29 | 49,65 | 2,42% | - |