45,030$
-8,86%
Echtzeit-Aktienkurs Rexford Industrial Realty
Bid:
Ask:
Aktienkurse zur Rexford Industrial Realty Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 47,20 | 48,48 | 44,89 | 44,93 | -9,07% | 5.273.129,00 |
| 16.10.2024 | 48,28 | 49,61 | 47,89 | 49,41 | 3,48% | 2.257.634,00 |
| 15.10.2024 | 47,25 | 48,38 | 47,25 | 47,75 | 0,93% | 1.741.781,00 |
| 14.10.2024 | 47,33 | 47,68 | 47,15 | 47,31 | -0,06% | 921.059,00 |
| 11.10.2024 | 46,69 | 47,43 | 46,61 | 47,34 | 1,70% | 1.099.627,00 |
| 10.10.2024 | 46,85 | 47,01 | 46,34 | 46,55 | -1,00% | 1.345.675,00 |
| 09.10.2024 | 46,85 | 47,18 | 46,53 | 47,02 | -0,15% | 1.364.960,00 |
| 08.10.2024 | 47,47 | 47,76 | 46,83 | 47,09 | -0,76% | 1.144.898,00 |
| 07.10.2024 | 48,03 | 48,15 | 47,34 | 47,45 | -1,96% | 1.092.975,00 |
| 04.10.2024 | 48,95 | 49,08 | 48,36 | 48,40 | -0,80% | 1.355.723,00 |
| 03.10.2024 | 48,81 | 48,91 | 48,48 | 48,79 | -0,27% | 1.204.950,00 |
| 02.10.2024 | 49,05 | 49,20 | 48,52 | 48,92 | -1,07% | 1.192.775,00 |
| 01.10.2024 | 50,39 | 50,45 | 49,26 | 49,45 | -1,71% | 1.617.165,00 |
| 30.09.2024 | 49,92 | 50,39 | 49,69 | 50,31 | -0,40% | 1.597.598,00 |
| 27.09.2024 | 51,09 | 51,29 | 50,44 | 50,51 | -0,14% | 984.356,00 |
| 26.09.2024 | 51,93 | 52,01 | 50,49 | 50,58 | -2,07% | 1.701.437,00 |
| 25.09.2024 | 52,09 | 52,19 | 51,35 | 51,65 | -0,71% | 1.289.345,00 |
| 24.09.2024 | 51,70 | 52,37 | 51,65 | 52,02 | 0,41% | 1.654.184,00 |
| 23.09.2024 | 51,60 | 52,17 | 51,52 | 51,81 | 1,33% | 1.252.160,00 |
| 20.09.2024 | 51,94 | 52,10 | 50,82 | 51,13 | -2,01% | 2.602.004,00 |
| 19.09.2024 | 51,74 | 52,29 | 51,25 | 52,18 | 2,27% | 1.800.311,00 |
| 18.09.2024 | 51,47 | 51,89 | 50,87 | 51,02 | -0,47% | 1.339.025,00 |
| 17.09.2024 | 51,26 | 51,81 | 51,12 | 51,26 | 0,06% | 2.163.114,00 |
| 16.09.2024 | 50,92 | 51,35 | 50,66 | 51,23 | 1,27% | 1.812.331,00 |
| 13.09.2024 | 50,01 | 50,60 | 49,71 | 50,59 | 2,04% | 1.702.652,00 |
| 12.09.2024 | 50,03 | 50,29 | 49,29 | 49,58 | -1,22% | 1.728.238,00 |
| 11.09.2024 | 50,08 | 50,28 | 49,02 | 50,19 | -0,73% | 1.522.299,00 |
| 10.09.2024 | 50,11 | 50,60 | 49,81 | 50,56 | 1,40% | 887.405,00 |
| 09.09.2024 | 49,10 | 50,12 | 48,94 | 49,86 | 1,03% | 3.062.635,00 |
| 06.09.2024 | 50,57 | 50,57 | 49,15 | 49,35 | -1,63% | 2.520.776,00 |
| 05.09.2024 | 50,57 | 50,84 | 49,96 | 50,17 | -0,52% | 1.256.703,00 |
| 04.09.2024 | 50,79 | 51,21 | 50,13 | 50,43 | -0,92% | 1.237.489,00 |
| 03.09.2024 | 50,40 | 50,92 | 50,23 | 50,90 | -0,04% | 1.433.919,00 |
| 30.08.2024 | 50,52 | 50,94 | 50,11 | 50,92 | 1,52% | 1.954.054,00 |
| 29.08.2024 | 51,00 | 51,18 | 49,72 | 50,16 | -1,55% | 1.878.745,00 |
| 28.08.2024 | 52,13 | 52,48 | 50,88 | 50,95 | -2,49% | 1.140.626,00 |
| 27.08.2024 | 51,53 | 52,37 | 51,47 | 52,25 | 0,35% | 999.222,00 |
| 26.08.2024 | 52,49 | 52,61 | 51,91 | 52,07 | 0,08% | 1.087.355,00 |
| 23.08.2024 | 51,46 | 52,19 | 51,25 | 52,03 | 1,60% | 859.223,00 |
| 22.08.2024 | 51,41 | 51,47 | 50,93 | 51,21 | -0,10% | 639.868,00 |
| 21.08.2024 | 51,09 | 51,27 | 50,74 | 51,26 | 0,57% | 1.108.811,00 |
| 20.08.2024 | 51,01 | 51,20 | 50,76 | 50,97 | -0,04% | 1.102.708,00 |
| 19.08.2024 | 50,38 | 51,00 | 50,36 | 50,99 | 1,37% | 995.212,00 |
| 16.08.2024 | 50,17 | 50,36 | 49,83 | 50,30 | -0,02% | 1.494.468,00 |
| 15.08.2024 | 50,07 | 50,57 | 49,78 | 50,31 | 1,39% | 1.238.979,00 |
| 14.08.2024 | 49,95 | 50,19 | 49,52 | 49,62 | -0,46% | 868.200,00 |
| 13.08.2024 | 49,59 | 50,09 | 49,45 | 49,85 | 1,53% | 1.052.193,00 |
| 12.08.2024 | 49,23 | 49,62 | 48,70 | 49,10 | -1,21% | 956.527,00 |
| 09.08.2024 | 50,11 | 50,11 | 49,30 | 49,70 | -0,44% | 773.859,00 |
| 08.08.2024 | 48,94 | 49,98 | 48,65 | 49,92 | 2,23% | 1.424.364,00 |
| 07.08.2024 | 49,09 | 49,56 | 48,76 | 48,83 | 0,08% | 1.478.351,00 |
| 06.08.2024 | 47,56 | 49,68 | 47,44 | 48,79 | 2,85% | 1.238.959,00 |
| 05.08.2024 | 47,53 | 49,21 | 47,29 | 47,44 | -3,52% | 1.388.930,00 |
| 02.08.2024 | 50,03 | 50,37 | 48,72 | 49,17 | -2,58% | 1.496.567,00 |
| 01.08.2024 | 50,61 | 51,12 | 49,98 | 50,47 | 0,72% | 1.388.663,00 |
| 31.07.2024 | 49,51 | 50,99 | 49,31 | 50,11 | 1,21% | 2.189.940,00 |
| 30.07.2024 | 49,44 | 49,92 | 49,28 | 49,51 | 0,41% | 1.393.203,00 |
| 29.07.2024 | 49,04 | 49,56 | 48,59 | 49,31 | 0,53% | 878.081,00 |
| 26.07.2024 | 48,50 | 49,29 | 48,19 | 49,05 | 1,83% | 1.097.416,00 |
| 25.07.2024 | 48,69 | 49,61 | 48,00 | 48,17 | -0,76% | 2.000.883,00 |
| 24.07.2024 | 49,35 | 49,93 | 48,49 | 48,54 | -1,76% | 1.294.162,00 |
| 23.07.2024 | 49,37 | 49,99 | 49,14 | 49,41 | -0,54% | 1.628.802,00 |
| 22.07.2024 | 49,28 | 50,09 | 48,95 | 49,68 | 1,16% | 1.375.365,00 |
| 19.07.2024 | 49,03 | 49,48 | 48,75 | 49,11 | 0,55% | 1.434.429,00 |
| 18.07.2024 | 50,82 | 51,33 | 48,70 | 48,84 | -1,71% | 2.455.545,00 |
| 17.07.2024 | 49,63 | 51,64 | 48,83 | 49,69 | 0,00% | 5.500.961,00 |
| 16.07.2024 | 50,56 | 50,75 | 49,53 | 49,69 | -0,58% | 2.885.612,00 |
| 15.07.2024 | 49,51 | 50,16 | 49,34 | 49,98 | 1,50% | 1.847.235,00 |
| 12.07.2024 | 49,55 | 50,29 | 49,17 | 49,24 | 0,22% | 2.124.628,00 |
| 11.07.2024 | 47,24 | 49,34 | 47,24 | 49,13 | 4,98% | 2.577.472,00 |
| 10.07.2024 | 45,94 | 46,87 | 45,52 | 46,80 | 3,29% | 1.584.673,00 |
| 09.07.2024 | 45,63 | 45,94 | 44,82 | 45,31 | -0,79% | 956.996,00 |
| 08.07.2024 | 45,60 | 46,02 | 45,60 | 45,67 | 0,33% | 1.612.290,00 |
| 05.07.2024 | 45,30 | 45,66 | 44,77 | 45,52 | 0,69% | 1.004.576,00 |
| 03.07.2024 | 45,04 | 45,58 | 44,77 | 45,21 | 0,74% | 917.982,00 |
| 02.07.2024 | 44,78 | 45,36 | 44,66 | 44,88 | 0,97% | 1.268.581,00 |
| 01.07.2024 | 44,39 | 44,76 | 43,96 | 44,45 | -0,31% | 1.184.803,00 |
| 28.06.2024 | 44,25 | 44,64 | 43,92 | 44,59 | 0,29% | 1.988.684,00 |
| 27.06.2024 | 43,88 | 44,46 | 43,67 | 44,46 | 1,32% | 836.195,00 |
| 26.06.2024 | 44,07 | 44,33 | 43,74 | 43,88 | -1,19% | 2.254.429,00 |
| 25.06.2024 | 44,68 | 44,73 | 43,93 | 44,41 | -1,16% | 1.491.146,00 |
| 24.06.2024 | 44,48 | 45,85 | 44,48 | 44,93 | 0,92% | 1.487.573,00 |
| 21.06.2024 | 44,52 | 44,65 | 44,08 | 44,52 | 0,50% | 3.169.973,00 |
| 20.06.2024 | 43,95 | 44,39 | 43,79 | 44,30 | 0,64% | 1.413.955,00 |
| 18.06.2024 | 45,06 | 45,26 | 43,95 | 44,02 | -2,35% | 1.526.971,00 |
| 17.06.2024 | 44,65 | 45,49 | 44,45 | 45,08 | 0,56% | 718.605,00 |
| 14.06.2024 | 44,93 | 45,24 | 44,51 | 44,83 | -0,58% | 727.026,00 |
| 13.06.2024 | 45,23 | 45,27 | 44,84 | 45,09 | 0,07% | 941.253,00 |
| 12.06.2024 | 45,77 | 46,24 | 44,93 | 45,06 | 0,85% | 1.176.851,00 |
| 11.06.2024 | 44,00 | 45,07 | 43,81 | 44,68 | 1,36% | 1.419.885,00 |
| 10.06.2024 | 43,76 | 44,36 | 43,26 | 44,08 | -0,09% | 998.268,00 |
| 07.06.2024 | 43,98 | 44,45 | 43,74 | 44,12 | -1,21% | 818.437,00 |
| 06.06.2024 | 43,96 | 44,68 | 43,72 | 44,66 | 0,95% | 764.968,00 |
| 05.06.2024 | 44,76 | 44,88 | 44,17 | 44,24 | -1,40% | 1.130.370,00 |
| 04.06.2024 | 44,38 | 45,38 | 44,29 | 44,87 | 0,38% | 1.433.470,00 |
| 03.06.2024 | 45,78 | 45,80 | 44,45 | 44,70 | -1,46% | 1.226.010,00 |
| 31.05.2024 | 45,01 | 45,44 | 44,67 | 45,36 | 1,48% | 1.920.054,00 |
| 30.05.2024 | 44,62 | 45,05 | 44,48 | 44,70 | 0,81% | 1.205.653,00 |
| 29.05.2024 | 43,20 | 44,39 | 42,96 | 44,34 | 1,46% | 1.999.890,00 |
| 28.05.2024 | 44,09 | 44,25 | 43,56 | 43,70 | 0,05% | 1.474.912,00 |