56,805€
0,03%
Echtzeit-Aktienkurs Terreno Realty Corp
Bid:
Ask:
Aktienkurse zur Terreno Realty Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 55,28 | 55,78 | 54,97 | 55,62 | 0,72% | - |
| 04.05.2026 | 55,65 | 55,81 | 54,84 | 55,22 | -0,63% | - |
| 30.04.2026 | 55,53 | 55,82 | 55,22 | 55,57 | 0,14% | - |
| 29.04.2026 | 56,48 | 56,73 | 55,16 | 55,49 | -1,65% | 480,00 |
| 28.04.2026 | 56,33 | 56,81 | 55,89 | 56,42 | 0,27% | - |
| 27.04.2026 | 55,70 | 56,40 | 55,53 | 56,27 | 1,04% | - |
| 24.04.2026 | 56,77 | 56,88 | 55,57 | 55,69 | -1,89% | - |
| 23.04.2026 | 56,37 | 56,99 | 56,35 | 56,76 | 0,67% | 130,00 |
| 22.04.2026 | 56,44 | 56,96 | 56,16 | 56,38 | -0,12% | - |
| 21.04.2026 | 57,01 | 57,22 | 56,00 | 56,45 | -0,90% | 15,00 |
| 20.04.2026 | 56,91 | 57,29 | 56,62 | 56,96 | 0,09% | - |
| 17.04.2026 | 55,84 | 56,91 | 49,43 | 56,91 | 1,97% | - |
| 16.04.2026 | 55,69 | 56,41 | 55,69 | 55,81 | 0,20% | - |
| 15.04.2026 | 55,67 | 55,77 | 55,04 | 55,70 | 0,05% | - |
| 14.04.2026 | 55,75 | 56,00 | 55,46 | 55,67 | -0,20% | - |
| 13.04.2026 | 55,86 | 55,91 | 55,21 | 55,78 | 0,11% | - |
| 10.04.2026 | 55,88 | 56,32 | 55,45 | 55,72 | -0,21% | 56,00 |
| 09.04.2026 | 54,94 | 56,32 | 54,52 | 55,84 | 1,64% | - |
| 08.04.2026 | 53,94 | 54,95 | 53,82 | 54,94 | 1,33% | - |
| 07.04.2026 | 54,28 | 54,37 | 53,59 | 54,22 | 0,67% | 257,00 |
| 02.04.2026 | 53,49 | 54,17 | 53,29 | 53,86 | 1,07% | - |
| 01.04.2026 | 53,16 | 53,66 | 52,61 | 53,29 | 0,23% | 1.200,00 |
| 31.03.2026 | 52,44 | 53,73 | 52,44 | 53,17 | 0,57% | - |
| 30.03.2026 | 52,71 | 53,83 | 52,71 | 52,87 | 0,28% | 62,00 |
| 27.03.2026 | 53,18 | 53,27 | 52,58 | 52,72 | -1,64% | 15,00 |
| 26.03.2026 | 53,29 | 53,75 | 53,08 | 53,60 | 0,49% | - |
| 25.03.2026 | 52,62 | 53,44 | 52,52 | 53,34 | 1,45% | - |
| 24.03.2026 | 52,62 | 53,30 | 52,15 | 52,58 | 0,10% | - |
| 23.03.2026 | 52,33 | 53,65 | 52,10 | 52,53 | 0,57% | 16,00 |
| 20.03.2026 | 53,53 | 53,77 | 52,00 | 52,23 | -2,21% | 58,00 |
| 19.03.2026 | 54,34 | 54,38 | 53,16 | 53,41 | -1,57% | 960,00 |
| 18.03.2026 | 55,04 | 55,22 | 53,29 | 54,26 | -1,42% | 15,00 |
| 17.03.2026 | 54,81 | 55,48 | 54,62 | 55,04 | 0,57% | - |
| 16.03.2026 | 54,45 | 55,26 | 54,19 | 54,73 | 0,50% | 312,00 |
| 13.03.2026 | 54,09 | 55,10 | 53,46 | 54,46 | 0,91% | - |
| 12.03.2026 | 54,27 | 54,38 | 53,37 | 53,97 | -0,46% | - |
| 11.03.2026 | 54,29 | 54,56 | 53,70 | 54,22 | -0,39% | - |
| 10.03.2026 | 53,86 | 55,30 | 53,48 | 54,43 | 1,04% | 17,00 |
| 09.03.2026 | 54,07 | 54,28 | 52,39 | 53,87 | 0,04% | - |
| 06.03.2026 | 54,88 | 55,09 | 53,46 | 53,85 | -1,86% | 15,00 |
| 05.03.2026 | 55,95 | 56,06 | 54,78 | 54,87 | -1,75% | - |
| 04.03.2026 | 56,27 | 56,41 | 55,43 | 55,85 | -0,85% | 84,00 |
| 03.03.2026 | 56,83 | 57,23 | 55,87 | 56,33 | -0,76% | 144,00 |
| 02.03.2026 | 56,23 | 56,87 | 55,82 | 56,76 | 1,50% | 17,00 |
| 27.02.2026 | 56,18 | 56,38 | 55,59 | 55,92 | -0,52% | - |
| 26.02.2026 | 56,07 | 56,42 | 55,99 | 56,21 | 0,16% | - |
| 25.02.2026 | 55,40 | 56,20 | 55,22 | 56,12 | 1,06% | - |
| 24.02.2026 | 55,83 | 55,95 | 55,24 | 55,53 | -0,43% | 68,00 |
| 23.02.2026 | 55,66 | 56,14 | 55,18 | 55,77 | -0,25% | 15,00 |
| 20.02.2026 | 55,29 | 56,09 | 55,08 | 55,91 | 1,32% | - |
| 19.02.2026 | 55,63 | 56,10 | 55,06 | 55,18 | -0,92% | 50,00 |
| 18.02.2026 | 55,90 | 56,10 | 55,28 | 55,69 | -0,55% | - |
| 17.02.2026 | 55,50 | 56,50 | 55,50 | 56,00 | 0,45% | - |
| 16.02.2026 | 55,50 | 56,00 | 55,50 | 55,75 | -0,45% | - |
| 13.02.2026 | 54,00 | 56,25 | 54,00 | 56,00 | 2,75% | - |
| 12.02.2026 | 54,50 | 55,25 | 53,25 | 54,50 | -1,80% | - |
| 11.02.2026 | 54,75 | 55,50 | 54,75 | 55,50 | 0,00% | - |
| 10.02.2026 | 55,25 | 55,75 | 54,75 | 55,50 | 0,00% | 87,00 |
| 09.02.2026 | 55,00 | 56,00 | 54,75 | 55,50 | -0,89% | 15,00 |
| 06.02.2026 | 55,25 | 56,25 | 54,75 | 56,00 | 0,90% | 14,00 |
| 05.02.2026 | 54,50 | 55,50 | 54,00 | 55,50 | 0,91% | - |
| 04.02.2026 | 53,00 | 55,00 | 52,75 | 55,00 | 3,77% | - |
| 03.02.2026 | 52,00 | 53,25 | 52,00 | 53,00 | 0,95% | - |
| 02.02.2026 | 51,00 | 52,50 | 51,00 | 52,50 | 0,96% | - |
| 30.01.2026 | 51,25 | 52,00 | 50,75 | 52,00 | 0,97% | - |
| 29.01.2026 | 50,40 | 52,00 | 49,95 | 51,50 | 2,79% | - |
| 28.01.2026 | 52,00 | 52,00 | 50,00 | 50,10 | -2,72% | - |
| 27.01.2026 | 51,75 | 52,00 | 50,50 | 51,50 | 0,00% | - |
| 26.01.2026 | 52,75 | 53,00 | 51,25 | 51,50 | -2,83% | - |
| 23.01.2026 | 52,50 | 53,25 | 52,25 | 53,00 | 0,00% | - |
| 22.01.2026 | 54,00 | 54,00 | 52,25 | 53,00 | -0,93% | 1.456,00 |
| 21.01.2026 | 52,50 | 54,00 | 52,50 | 53,50 | 0,94% | - |
| 20.01.2026 | 54,00 | 54,00 | 52,25 | 53,00 | -1,85% | - |
| 19.01.2026 | 53,00 | 54,00 | 53,00 | 54,00 | -0,92% | 15,00 |
| 16.01.2026 | 52,50 | 54,50 | 52,50 | 54,50 | 2,83% | - |
| 15.01.2026 | 52,00 | 53,25 | 52,00 | 53,00 | 0,95% | - |
| 14.01.2026 | 51,00 | 52,50 | 51,00 | 52,50 | 1,94% | 251,00 |
| 13.01.2026 | 50,50 | 51,75 | 50,25 | 51,50 | 0,98% | - |
| 12.01.2026 | 50,00 | 51,25 | 50,00 | 51,00 | -0,97% | - |
| 09.01.2026 | 50,50 | 51,75 | 50,50 | 51,50 | 0,00% | - |
| 08.01.2026 | 50,50 | 51,75 | 50,50 | 51,50 | 1,88% | - |
| 07.01.2026 | 50,25 | 51,25 | 50,05 | 50,55 | 0,90% | 13,00 |
| 06.01.2026 | 50,50 | 50,75 | 49,50 | 50,10 | 0,00% | 218,00 |
| 05.01.2026 | 50,75 | 51,25 | 50,10 | 50,10 | 0,00% | - |
| 02.01.2026 | 50,15 | 50,50 | 49,60 | 50,10 | -1,28% | - |
| 30.12.2025 | 50,50 | 51,25 | 50,50 | 50,75 | -0,49% | - |
| 29.12.2025 | 51,25 | 52,00 | 50,75 | 51,00 | 0,89% | - |
| 23.12.2025 | 51,50 | 51,50 | 50,55 | 50,55 | -1,84% | - |
| 22.12.2025 | 51,50 | 52,50 | 51,25 | 51,50 | -0,96% | 8,00 |
| 19.12.2025 | 51,75 | 52,00 | 51,50 | 52,00 | 0,00% | - |
| 18.12.2025 | 51,75 | 52,50 | 51,50 | 52,00 | 0,00% | 15,00 |
| 17.12.2025 | 51,00 | 52,25 | 51,00 | 52,00 | 0,97% | 468,00 |
| 16.12.2025 | 52,00 | 52,00 | 50,75 | 51,50 | -0,96% | 571,00 |
| 15.12.2025 | 51,50 | 52,00 | 51,25 | 52,00 | -0,95% | - |
| 12.12.2025 | 53,00 | 53,75 | 52,25 | 52,50 | -1,87% | - |
| 11.12.2025 | 53,25 | 53,50 | 52,50 | 53,50 | 0,00% | - |
| 10.12.2025 | 52,00 | 53,75 | 52,00 | 53,50 | 0,94% | - |
| 09.12.2025 | 52,00 | 53,50 | 52,00 | 53,00 | 0,95% | - |
| 08.12.2025 | 53,00 | 53,75 | 52,25 | 52,50 | -2,78% | 14,00 |
| 05.12.2025 | 54,00 | 54,00 | 53,25 | 54,00 | 0,00% | - |