33,080€
0,14%
Echtzeit-Aktienkurs Rexford Industrial Realty Inc.
Bid:
Ask:
Aktienkurse zur Rexford Industrial Realty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 33,10 | 33,10 | 33,09 | 33,09 | 0,16% | 2,00 |
| 20.10.2026 | 32,41 | 33,12 | 32,27 | 33,04 | 1,82% | 54,00 |
| 19.10.2026 | 32,93 | 33,06 | 32,22 | 32,45 | -0,84% | 31,00 |
| 16.10.2026 | 32,93 | 33,20 | 32,53 | 32,72 | -0,65% | - |
| 15.10.2026 | 32,99 | 33,12 | 32,90 | 32,94 | -2,08% | - |
| 14.10.2026 | 33,81 | 34,15 | 33,43 | 33,64 | -0,46% | 88,00 |
| 13.10.2026 | 33,69 | 34,17 | 33,58 | 33,79 | 0,48% | 407,00 |
| 12.10.2026 | 32,92 | 33,69 | 32,72 | 33,63 | 2,51% | 376,00 |
| 09.10.2026 | 33,29 | 33,57 | 32,71 | 32,81 | -1,31% | 15,00 |
| 08.10.2026 | 32,32 | 33,30 | 31,92 | 33,24 | 2,89% | - |
| 07.10.2026 | 32,67 | 33,01 | 32,24 | 32,31 | -1,18% | 16,00 |
| 06.10.2026 | 32,69 | 32,95 | 32,46 | 32,69 | 0,11% | 47,00 |
| 05.10.2026 | 32,85 | 33,23 | 32,44 | 32,66 | 0,28% | 75,00 |
| 02.10.2026 | 32,01 | 32,86 | 31,98 | 32,57 | 1,61% | 300,00 |
| 01.10.2026 | 32,12 | 32,41 | 31,84 | 32,05 | -0,03% | - |
| 30.09.2026 | 32,61 | 32,94 | 31,97 | 32,06 | -2,77% | 435,00 |
| 29.09.2026 | 32,84 | 33,04 | 32,44 | 32,98 | 0,76% | 78,00 |
| 28.09.2026 | 32,78 | 33,22 | 32,61 | 32,73 | -0,59% | 70,00 |
| 25.09.2026 | 33,36 | 33,54 | 32,70 | 32,92 | -1,58% | - |
| 24.09.2026 | 33,33 | 33,95 | 33,24 | 33,45 | -0,24% | - |
| 23.09.2026 | 33,49 | 33,93 | 33,33 | 33,53 | 0,29% | 15,00 |
| 22.09.2026 | 33,86 | 34,02 | 33,39 | 33,43 | -1,00% | 203,00 |
| 21.09.2026 | 33,47 | 33,80 | 33,45 | 33,77 | 1,03% | 13,00 |
| 18.09.2026 | 33,34 | 33,85 | 33,24 | 33,43 | -0,12% | 75,00 |
| 17.09.2026 | 33,87 | 34,27 | 33,34 | 33,47 | -1,26% | 3.675,00 |
| 16.09.2026 | 33,53 | 34,39 | 33,42 | 33,89 | 0,65% | 225,00 |
| 15.09.2026 | 33,33 | 34,04 | 33,05 | 33,68 | 1,19% | 378,00 |
| 14.09.2026 | 32,90 | 33,34 | 32,72 | 33,28 | 1,20% | 14,00 |
| 11.09.2026 | 31,88 | 32,90 | 31,87 | 32,89 | 3,22% | - |
| 10.09.2026 | 31,87 | 32,12 | 31,52 | 31,86 | -0,02% | - |
| 09.09.2026 | 32,17 | 32,32 | 31,67 | 31,87 | -1,21% | 70,00 |
| 08.09.2026 | 31,65 | 32,26 | 31,32 | 32,26 | 2,58% | 14,00 |
| 07.09.2026 | 31,55 | 31,55 | 31,40 | 31,45 | -0,60% | 533,00 |
| 04.09.2026 | 31,83 | 31,92 | 31,60 | 31,64 | -0,42% | - |
| 03.09.2026 | 31,67 | 31,85 | 31,49 | 31,77 | 0,44% | 70,00 |
| 02.09.2026 | 32,09 | 32,21 | 31,57 | 31,63 | -1,25% | - |
| 01.09.2026 | 31,92 | 32,23 | 31,73 | 32,03 | 0,45% | 291,00 |
| 31.08.2026 | 31,96 | 32,05 | 31,67 | 31,89 | -0,54% | 2.879,00 |
| 28.08.2026 | 31,90 | 32,15 | 31,65 | 32,06 | 0,60% | - |
| 27.08.2026 | 32,17 | 32,18 | 31,68 | 31,87 | -0,33% | 172,00 |
| 26.08.2026 | 32,24 | 32,36 | 31,93 | 31,98 | -0,79% | - |
| 25.08.2026 | 32,34 | 32,70 | 32,13 | 32,23 | -0,26% | - |
| 24.08.2026 | 31,99 | 32,53 | 31,77 | 32,32 | 1,46% | - |
| 21.08.2026 | 31,68 | 32,09 | 31,65 | 31,85 | 0,43% | 46,00 |
| 20.08.2026 | 32,15 | 32,15 | 31,72 | 31,72 | -1,44% | - |
| 19.08.2026 | 31,94 | 32,70 | 31,69 | 32,18 | 5,83% | - |
| 05.05.2026 | 30,12 | 30,42 | 29,89 | 30,41 | 1,18% | - |
| 04.05.2026 | 30,31 | 30,48 | 29,91 | 30,05 | -1,73% | 75,00 |
| 30.04.2026 | 30,27 | 30,65 | 30,19 | 30,58 | 0,81% | 325,00 |
| 29.04.2026 | 30,69 | 30,77 | 30,08 | 30,34 | -0,87% | 118,00 |
| 28.04.2026 | 30,75 | 31,08 | 30,21 | 30,61 | -0,52% | 115,00 |
| 27.04.2026 | 30,17 | 31,02 | 30,07 | 30,77 | 1,64% | 3.450,00 |
| 24.04.2026 | 31,25 | 31,76 | 29,67 | 30,27 | -2,62% | 120,00 |
| 23.04.2026 | 30,81 | 31,27 | 30,76 | 31,08 | 0,35% | - |
| 22.04.2026 | 31,39 | 31,81 | 30,72 | 30,98 | -0,91% | 2.500,00 |
| 21.04.2026 | 31,85 | 32,03 | 31,10 | 31,26 | -1,61% | 309,00 |
| 20.04.2026 | 31,29 | 31,85 | 31,16 | 31,77 | 1,05% | 105,00 |
| 17.04.2026 | 30,56 | 31,50 | 30,35 | 31,44 | 3,13% | 921,00 |
| 16.04.2026 | 30,28 | 30,80 | 30,23 | 30,49 | 0,82% | 250,00 |
| 15.04.2026 | 29,91 | 30,26 | 29,69 | 30,24 | 1,33% | - |
| 14.04.2026 | 29,47 | 30,00 | 29,24 | 29,84 | 1,29% | 990,00 |
| 13.04.2026 | 28,88 | 29,52 | 28,76 | 29,46 | 1,67% | - |
| 10.04.2026 | 29,41 | 29,58 | 28,82 | 28,98 | -1,27% | 1.200,00 |
| 09.04.2026 | 29,37 | 29,62 | 28,99 | 29,35 | 0,01% | 15,00 |
| 08.04.2026 | 29,25 | 29,45 | 28,44 | 29,35 | 2,71% | 572,00 |
| 07.04.2026 | 28,17 | 28,63 | 27,99 | 28,57 | -0,50% | 547,00 |
| 02.04.2026 | 28,20 | 28,77 | 28,08 | 28,72 | 1,52% | 1.048,00 |
| 01.04.2026 | 28,41 | 28,52 | 28,09 | 28,29 | -0,01% | - |
| 31.03.2026 | 28,30 | 28,72 | 27,92 | 28,29 | -0,66% | 762,00 |
| 30.03.2026 | 28,20 | 29,14 | 28,20 | 28,48 | 0,89% | 1.271,00 |
| 27.03.2026 | 29,10 | 29,12 | 28,07 | 28,23 | -2,06% | 1.972,00 |
| 26.03.2026 | 28,88 | 29,25 | 28,68 | 28,82 | -0,64% | 532,00 |
| 25.03.2026 | 29,51 | 29,63 | 28,87 | 29,01 | -0,96% | 228,00 |
| 24.03.2026 | 29,90 | 29,96 | 29,25 | 29,29 | -1,55% | - |
| 23.03.2026 | 29,14 | 30,19 | 29,07 | 29,75 | 1,32% | 1.028,00 |
| 20.03.2026 | 29,90 | 29,93 | 29,10 | 29,36 | -1,48% | 388,00 |
| 19.03.2026 | 30,10 | 30,12 | 29,62 | 29,80 | -0,33% | 160,00 |
| 18.03.2026 | 30,31 | 30,50 | 29,79 | 29,90 | -1,10% | 279,00 |
| 17.03.2026 | 30,12 | 30,72 | 30,08 | 30,23 | -0,08% | - |
| 16.03.2026 | 30,30 | 30,68 | 30,02 | 30,26 | 0,18% | 276,00 |
| 13.03.2026 | 30,36 | 30,96 | 30,07 | 30,20 | -0,23% | 699,00 |
| 12.03.2026 | 30,40 | 30,46 | 30,14 | 30,27 | -0,71% | 206,00 |
| 11.03.2026 | 30,80 | 30,90 | 30,07 | 30,49 | -1,02% | 48,00 |
| 10.03.2026 | 30,80 | 31,02 | 30,24 | 30,80 | 0,49% | - |
| 09.03.2026 | 31,17 | 31,22 | 30,20 | 30,65 | -1,11% | 327,00 |
| 06.03.2026 | 31,80 | 31,95 | 30,66 | 30,99 | -2,52% | 327,00 |
| 05.03.2026 | 32,13 | 32,20 | 31,45 | 31,79 | -0,83% | - |
| 04.03.2026 | 31,97 | 32,12 | 31,43 | 32,06 | 0,24% | 84,00 |
| 03.03.2026 | 32,20 | 32,42 | 31,51 | 31,98 | -0,68% | 140,00 |
| 02.03.2026 | 31,95 | 32,32 | 31,50 | 32,20 | 1,51% | 208,00 |
| 27.02.2026 | 32,10 | 32,11 | 31,19 | 31,72 | -1,05% | 30,00 |
| 26.02.2026 | 31,64 | 32,17 | 31,40 | 32,06 | 1,32% | 540,00 |
| 25.02.2026 | 31,48 | 32,00 | 31,23 | 31,64 | 0,28% | 87,00 |
| 24.02.2026 | 31,66 | 31,69 | 31,32 | 31,55 | -0,24% | 18,00 |
| 23.02.2026 | 31,85 | 32,07 | 31,60 | 31,63 | -1,03% | 64,00 |
| 20.02.2026 | 31,60 | 31,96 | 31,23 | 31,96 | 1,36% | 520,00 |
| 19.02.2026 | 31,56 | 31,75 | 31,29 | 31,53 | -0,22% | 464,00 |
| 18.02.2026 | 31,74 | 31,93 | 31,28 | 31,60 | -0,33% | 188,00 |
| 17.02.2026 | 31,40 | 31,90 | 31,30 | 31,70 | 0,96% | 217,00 |
| 16.02.2026 | 31,20 | 31,40 | 31,20 | 31,40 | 0,32% | 461,00 |