Echtzeit-Aktienkurs Terreno Realty Corp
Bid:
Ask:
Aktienkurse zur Terreno Realty Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 56,66 | 56,97 | 0,00 | 56,08 | -1,72% | - |
25.02.2021 | 57,01 | 57,06 | 57,01 | 57,06 | -1,87% | - |
24.02.2021 | 58,47 | 59,40 | 57,04 | 58,14 | -1,28% | - |
23.02.2021 | 58,77 | 59,26 | 58,17 | 58,90 | 0,81% | - |
22.02.2021 | 57,92 | 58,71 | 57,71 | 58,42 | -0,10% | - |
19.02.2021 | 58,77 | 58,98 | 58,16 | 58,48 | -0,32% | - |
18.02.2021 | 59,64 | 59,86 | 58,56 | 58,67 | -1,33% | - |
17.02.2021 | 59,90 | 60,17 | 59,34 | 59,46 | -0,78% | - |
16.02.2021 | 60,32 | 61,26 | 59,56 | 59,93 | -1,87% | - |
12.02.2021 | 60,72 | 62,50 | 60,55 | 61,08 | 0,29% | - |
11.02.2021 | 60,79 | 61,11 | 59,45 | 60,90 | 2,37% | - |
10.02.2021 | 59,71 | 60,28 | 59,03 | 59,49 | 0,19% | - |
09.02.2021 | 59,91 | 60,17 | 59,05 | 59,38 | -1,54% | - |
08.02.2021 | 59,83 | 60,56 | 59,63 | 60,31 | 0,75% | - |
05.02.2021 | 59,91 | 60,47 | 59,64 | 59,86 | -0,10% | - |
04.02.2021 | 59,91 | 60,02 | 59,90 | 59,92 | 1,93% | - |
03.02.2021 | 58,25 | 58,90 | 58,07 | 58,78 | -1,06% | - |
02.02.2021 | 58,77 | 60,60 | 58,61 | 59,41 | 1,58% | - |
01.02.2021 | 57,07 | 58,56 | 57,00 | 58,49 | 3,06% | - |
29.01.2021 | 56,68 | 57,26 | 0,00 | 56,75 | 0,32% | - |
28.01.2021 | 56,42 | 57,21 | 56,31 | 56,57 | 0,53% | - |
27.01.2021 | 57,00 | 57,19 | 55,98 | 56,27 | -2,83% | - |
26.01.2021 | 58,16 | 58,39 | 56,95 | 57,91 | 1,30% | - |
25.01.2021 | 57,87 | 57,97 | 56,79 | 57,17 | 0,19% | - |
22.01.2021 | 56,91 | 57,13 | 56,61 | 57,06 | 0,37% | - |
21.01.2021 | 56,78 | 56,91 | 56,77 | 56,85 | 0,39% | - |
20.01.2021 | 56,03 | 56,87 | 55,87 | 56,63 | 1,88% | - |
19.01.2021 | 56,30 | 56,43 | 54,65 | 55,58 | -0,72% | - |
15.01.2021 | 55,15 | 56,08 | 54,99 | 55,99 | 1,24% | - |
14.01.2021 | 55,08 | 55,89 | 54,22 | 55,30 | -0,06% | - |
13.01.2021 | 55,71 | 55,97 | 55,15 | 55,34 | 0,95% | - |
12.01.2021 | 54,82 | 54,89 | 54,72 | 54,82 | -1,21% | - |
11.01.2021 | 55,87 | 56,18 | 55,27 | 55,49 | -1,08% | - |
08.01.2021 | 56,33 | 56,61 | 55,73 | 56,09 | 0,65% | - |
07.01.2021 | 55,86 | 55,88 | 55,13 | 55,73 | -0,17% | - |
06.01.2021 | 56,14 | 56,44 | 55,43 | 55,83 | -1,02% | - |
05.01.2021 | 56,01 | 57,66 | 55,80 | 56,40 | 0,37% | - |
04.01.2021 | 57,59 | 57,61 | 55,98 | 56,19 | -4,07% | - |
31.12.2020 | 57,67 | 59,37 | 57,58 | 58,58 | 4,83% | - |
30.12.2020 | 57,71 | 58,01 | 55,88 | 55,88 | -2,58% | - |
29.12.2020 | 58,16 | 58,36 | 57,32 | 57,36 | -0,10% | - |
28.12.2020 | 58,15 | 58,16 | 56,11 | 57,41 | 7,60% | - |
24.12.2020 | 56,96 | 59,88 | 53,36 | 53,36 | -6,10% | - |
23.12.2020 | 57,47 | 57,53 | 55,92 | 56,82 | -1,69% | - |
22.12.2020 | 57,12 | 58,75 | 57,09 | 57,80 | 1,22% | - |
21.12.2020 | 56,50 | 57,50 | 56,29 | 57,10 | -0,47% | - |
18.12.2020 | 58,57 | 58,62 | 57,15 | 57,37 | -0,92% | - |
17.12.2020 | 57,79 | 58,05 | 57,39 | 57,90 | 1,21% | - |
16.12.2020 | 57,76 | 57,86 | 57,06 | 57,21 | 0,93% | - |
15.12.2020 | 55,62 | 56,76 | 55,41 | 56,69 | 2,21% | - |
14.12.2020 | 56,50 | 56,53 | 55,43 | 55,46 | -0,32% | - |
11.12.2020 | 55,93 | 56,05 | 55,38 | 55,64 | -1,34% | - |
10.12.2020 | 56,91 | 57,11 | 56,19 | 56,40 | -0,47% | - |
09.12.2020 | 56,66 | 56,66 | 56,66 | 56,66 | 5,50% | - |
08.12.2020 | 57,20 | 59,54 | 53,71 | 53,71 | -7,22% | - |
07.12.2020 | 58,28 | 58,29 | 57,63 | 57,89 | 0,26% | - |
04.12.2020 | 57,52 | 57,94 | 57,21 | 57,74 | 2,13% | - |
03.12.2020 | 57,17 | 57,32 | 56,48 | 56,53 | -2,02% | - |
02.12.2020 | 57,67 | 57,75 | 56,72 | 57,70 | -1,25% | - |
01.12.2020 | 58,67 | 59,88 | 58,07 | 58,43 | 0,76% | - |
30.11.2020 | 58,34 | 58,38 | 57,56 | 57,99 | -0,49% | - |
27.11.2020 | 57,82 | 58,61 | 57,59 | 58,27 | 2,07% | - |
25.11.2020 | 58,26 | 58,83 | 57,08 | 57,09 | -1,76% | - |
24.11.2020 | 58,41 | 59,07 | 57,94 | 58,12 | -0,95% | - |
23.11.2020 | 59,21 | 59,66 | 58,54 | 58,68 | -1,00% | - |
20.11.2020 | 58,56 | 59,46 | 58,05 | 59,27 | 1,40% | - |
19.11.2020 | 57,55 | 59,92 | 57,28 | 58,45 | 0,18% | - |
18.11.2020 | 60,75 | 60,83 | 57,91 | 58,35 | -6,76% | - |
17.11.2020 | 60,73 | 62,58 | 59,57 | 62,58 | 1,35% | - |
16.11.2020 | 61,29 | 61,78 | 60,80 | 61,74 | 0,37% | - |
13.11.2020 | 60,50 | 61,80 | 60,48 | 61,52 | 2,35% | - |
12.11.2020 | 60,70 | 61,16 | 59,58 | 60,11 | -0,30% | - |
11.11.2020 | 59,48 | 61,77 | 59,22 | 60,29 | 1,64% | - |
10.11.2020 | 58,67 | 59,62 | 0,00 | 59,32 | 3,45% | - |
09.11.2020 | 63,67 | 63,67 | 57,33 | 57,34 | -4,00% | - |
06.11.2020 | 60,39 | 60,73 | 59,42 | 59,73 | -0,86% | - |
05.11.2020 | 59,87 | 61,30 | 58,76 | 60,25 | 1,10% | - |
04.11.2020 | 59,19 | 60,56 | 58,64 | 59,59 | 0,68% | - |
03.11.2020 | 58,41 | 60,17 | 57,69 | 59,19 | 3,22% | - |
02.11.2020 | 57,59 | 57,59 | 56,51 | 57,35 | 2,16% | - |
30.10.2020 | 57,04 | 57,28 | 55,53 | 56,14 | -2,23% | - |
29.10.2020 | 56,56 | 58,26 | 56,26 | 57,42 | 0,43% | - |
28.10.2020 | 57,72 | 58,75 | 56,65 | 57,17 | -2,43% | - |
27.10.2020 | 59,23 | 59,45 | 57,45 | 58,60 | -1,07% | - |
26.10.2020 | 59,29 | 59,35 | 58,54 | 59,23 | 0,70% | - |
23.10.2020 | 60,40 | 60,52 | 58,82 | 58,82 | -4,08% | - |
22.10.2020 | 59,93 | 61,33 | 59,61 | 61,33 | 4,43% | - |
21.10.2020 | 60,35 | 60,62 | 58,73 | 58,73 | -1,19% | - |
20.10.2020 | 60,42 | 60,91 | 59,43 | 59,43 | -0,22% | - |
19.10.2020 | 60,08 | 60,34 | 59,42 | 59,56 | -0,73% | - |
16.10.2020 | 60,50 | 60,66 | 59,73 | 60,00 | -1,31% | - |
15.10.2020 | 59,73 | 60,97 | 59,62 | 60,79 | 3,08% | - |
14.10.2020 | 60,95 | 60,95 | 58,98 | 58,98 | -3,51% | - |
13.10.2020 | 61,50 | 62,23 | 60,73 | 61,12 | -1,05% | - |
12.10.2020 | 60,20 | 62,17 | 60,08 | 61,77 | 2,40% | - |
09.10.2020 | 59,39 | 60,78 | 59,39 | 60,33 | 1,43% | - |
08.10.2020 | 59,18 | 59,84 | 58,77 | 59,48 | 1,43% | - |
07.10.2020 | 57,97 | 59,71 | 57,97 | 58,64 | 0,68% | - |
06.10.2020 | 57,50 | 59,27 | 56,74 | 58,24 | 3,26% | - |
05.10.2020 | 57,53 | 57,66 | 56,40 | 56,40 | -0,56% | - |