60,220€
-0,76%
Echtzeit-Aktienkurs Terreno Realty Corp
Bid:
Ask:
Aktienkurse zur Terreno Realty Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 60,71 | 61,20 | 60,12 | 60,21 | -0,77% | 432,00 |
| 11.11.2026 | 60,14 | 60,69 | 59,86 | 60,68 | 1,00% | - |
| 10.11.2026 | 60,02 | 60,26 | 59,43 | 60,08 | 0,07% | - |
| 09.11.2026 | 59,49 | 60,53 | 59,06 | 60,04 | 0,67% | 30,00 |
| 06.11.2026 | 60,02 | 60,38 | 59,46 | 59,64 | -0,22% | 321,00 |
| 05.11.2026 | 60,36 | 61,52 | 59,03 | 59,77 | -1,34% | - |
| 04.11.2026 | 59,44 | 60,64 | 59,03 | 60,58 | 1,58% | - |
| 03.11.2026 | 59,59 | 59,73 | 58,87 | 59,64 | -0,05% | - |
| 02.11.2026 | 58,65 | 59,95 | 58,38 | 59,67 | 1,57% | 550,00 |
| 30.10.2026 | 58,70 | 59,25 | 58,57 | 58,75 | -0,02% | 58,00 |
| 29.10.2026 | 57,25 | 60,60 | 57,10 | 58,76 | 2,91% | 14,00 |
| 28.10.2026 | 58,53 | 58,53 | 56,82 | 57,10 | -2,38% | - |
| 27.10.2026 | 58,29 | 58,60 | 58,08 | 58,49 | 0,53% | - |
| 26.10.2026 | 58,18 | 58,87 | 58,04 | 58,18 | -0,12% | - |
| 23.10.2026 | 58,56 | 59,08 | 57,74 | 58,25 | -0,53% | - |
| 22.10.2026 | 58,25 | 58,96 | 57,67 | 58,56 | 0,33% | - |
| 21.10.2026 | 58,19 | 58,74 | 58,10 | 58,37 | 0,41% | 15,00 |
| 20.10.2026 | 57,06 | 58,41 | 57,04 | 58,13 | 1,70% | - |
| 19.10.2026 | 57,12 | 57,32 | 56,50 | 57,16 | 0,28% | - |
| 16.10.2026 | 56,93 | 58,80 | 54,21 | 57,00 | 0,02% | 54,00 |
| 15.10.2026 | 57,25 | 57,44 | 56,99 | 56,99 | -1,94% | - |
| 14.10.2026 | 58,78 | 59,37 | 54,28 | 58,12 | -1,22% | 26,00 |
| 13.10.2026 | 59,14 | 59,52 | 58,68 | 58,84 | -0,71% | - |
| 12.10.2026 | 57,79 | 59,31 | 54,52 | 59,26 | 2,49% | - |
| 09.10.2026 | 57,46 | 58,50 | 57,41 | 57,82 | 0,52% | - |
| 08.10.2026 | 56,58 | 57,65 | 56,38 | 57,52 | 1,61% | - |
| 07.10.2026 | 57,26 | 57,84 | 56,56 | 56,61 | -0,82% | 112,00 |
| 06.10.2026 | 57,53 | 57,53 | 56,87 | 57,08 | -0,64% | 15,00 |
| 05.10.2026 | 57,70 | 59,39 | 57,23 | 57,45 | 0,12% | - |
| 02.10.2026 | 56,87 | 58,27 | 55,69 | 57,38 | 0,83% | 180,00 |
| 01.10.2026 | 57,06 | 57,51 | 56,55 | 56,91 | -0,14% | 144,00 |
| 30.09.2026 | 57,88 | 58,31 | 56,99 | 56,99 | -4,97% | - |
| 29.09.2026 | 58,60 | 59,99 | 58,39 | 59,97 | 2,39% | 151,00 |
| 28.09.2026 | 58,03 | 58,78 | 57,90 | 58,57 | 1,00% | - |
| 25.09.2026 | 58,37 | 58,45 | 57,86 | 57,99 | -0,70% | - |
| 24.09.2026 | 57,94 | 58,65 | 57,91 | 58,40 | 0,67% | - |
| 23.09.2026 | 58,15 | 59,54 | 57,61 | 58,01 | -0,02% | - |
| 22.09.2026 | 57,94 | 58,42 | 57,81 | 58,02 | 0,17% | - |
| 21.09.2026 | 57,31 | 58,00 | 56,27 | 57,92 | 1,21% | 14,00 |
| 18.09.2026 | 57,69 | 57,82 | 56,92 | 57,23 | -0,81% | - |
| 17.09.2026 | 57,25 | 57,98 | 57,19 | 57,70 | 0,79% | - |
| 16.09.2026 | 56,55 | 57,77 | 56,53 | 57,25 | 1,18% | - |
| 15.09.2026 | 56,49 | 56,95 | 55,85 | 56,58 | 0,28% | - |
| 14.09.2026 | 56,48 | 56,90 | 56,34 | 56,42 | 0,23% | 28,00 |
| 11.09.2026 | 56,02 | 56,51 | 55,70 | 56,29 | 0,48% | - |
| 10.09.2026 | 56,06 | 56,50 | 55,77 | 56,02 | -0,11% | - |
| 09.09.2026 | 56,76 | 56,85 | 55,82 | 56,08 | -1,35% | - |
| 08.09.2026 | 56,40 | 57,14 | 56,40 | 56,85 | 0,68% | 124,00 |
| 07.09.2026 | 56,51 | 56,53 | 56,42 | 56,47 | -0,10% | 16,00 |
| 04.09.2026 | 56,56 | 57,12 | 56,31 | 56,52 | -0,07% | - |
| 03.09.2026 | 56,67 | 57,32 | 55,73 | 56,56 | -0,28% | - |
| 02.09.2026 | 57,37 | 57,43 | 56,55 | 56,72 | -1,06% | - |
| 01.09.2026 | 57,04 | 57,59 | 56,88 | 57,33 | 0,63% | - |
| 31.08.2026 | 57,44 | 57,46 | 56,75 | 56,97 | -0,92% | 19,00 |
| 28.08.2026 | 57,63 | 58,10 | 57,40 | 57,50 | -0,16% | 517,00 |
| 27.08.2026 | 58,00 | 58,09 | 57,50 | 57,59 | -0,71% | - |
| 26.08.2026 | 58,64 | 58,81 | 57,95 | 58,00 | -0,99% | - |
| 25.08.2026 | 59,15 | 59,16 | 58,30 | 58,58 | -0,88% | - |
| 24.08.2026 | 58,34 | 61,12 | 58,30 | 59,10 | 1,23% | - |
| 21.08.2026 | 58,51 | 58,97 | 57,96 | 58,38 | -0,34% | 15,00 |
| 20.08.2026 | 58,59 | 58,85 | 58,35 | 58,58 | -0,31% | - |
| 19.08.2026 | 59,11 | 61,01 | 58,34 | 58,76 | 5,65% | - |
| 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 |