43,117$
2,25%
Echtzeit-Aktienkurs Rexford Industrial Realty
Bid:
Ask:
Aktienkurse zur Rexford Industrial Realty Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 43,31 | 43,66 | 42,48 | 43,12 | 2,25% | 4.731.333,00 |
| 15.10.2025 | 41,33 | 42,34 | 41,17 | 42,17 | 3,00% | 4.173.262,00 |
| 14.10.2025 | 40,20 | 41,01 | 40,12 | 40,94 | 0,99% | 1.584.081,00 |
| 13.10.2025 | 39,92 | 40,61 | 39,67 | 40,54 | 3,00% | 1.806.431,00 |
| 10.10.2025 | 41,40 | 41,47 | 39,34 | 39,36 | -4,58% | 2.140.180,00 |
| 09.10.2025 | 41,40 | 41,57 | 41,06 | 41,25 | -0,58% | 1.315.544,00 |
| 08.10.2025 | 41,36 | 41,86 | 41,20 | 41,49 | -0,24% | 1.555.109,00 |
| 07.10.2025 | 41,96 | 41,96 | 41,40 | 41,59 | -0,17% | 1.805.170,00 |
| 06.10.2025 | 41,90 | 42,10 | 41,36 | 41,66 | -0,05% | 2.408.008,00 |
| 03.10.2025 | 41,52 | 41,95 | 41,47 | 41,68 | 0,77% | 135.212,00 |
| 02.10.2025 | 41,55 | 41,75 | 40,88 | 41,36 | -1,15% | 2.166.580,00 |
| 01.10.2025 | 41,15 | 41,95 | 41,00 | 41,84 | 1,78% | 2.689.729,00 |
| 30.09.2025 | 40,85 | 41,51 | 40,76 | 41,11 | -1,04% | 1.968.400,00 |
| 29.09.2025 | 41,71 | 41,77 | 41,15 | 41,54 | -0,10% | 2.830.549,00 |
| 26.09.2025 | 41,66 | 41,88 | 41,44 | 41,58 | -0,02% | 1.520.091,00 |
| 25.09.2025 | 41,96 | 41,96 | 41,43 | 41,59 | -0,41% | 2.342.717,00 |
| 24.09.2025 | 42,08 | 42,40 | 41,68 | 41,76 | -1,11% | 2.058.651,00 |
| 23.09.2025 | 42,21 | 42,54 | 42,01 | 42,23 | 0,09% | 2.765.526,00 |
| 22.09.2025 | 41,82 | 42,37 | 41,65 | 42,19 | 0,50% | 3.190.576,00 |
| 19.09.2025 | 42,40 | 42,44 | 41,85 | 41,98 | -1,27% | 3.715.241,00 |
| 18.09.2025 | 42,32 | 42,67 | 42,06 | 42,52 | 0,57% | 1.976.643,00 |
| 17.09.2025 | 42,96 | 43,36 | 42,02 | 42,28 | -1,19% | 3.681.840,00 |
| 16.09.2025 | 42,80 | 42,92 | 42,40 | 42,79 | -0,14% | 1.682.607,00 |
| 15.09.2025 | 43,50 | 43,52 | 42,66 | 42,85 | -1,18% | 2.082.691,00 |
| 12.09.2025 | 43,14 | 43,79 | 43,14 | 43,36 | -0,39% | 2.480.511,00 |
| 11.09.2025 | 42,83 | 43,66 | 42,83 | 43,53 | 1,92% | 2.290.316,00 |
| 10.09.2025 | 42,68 | 43,22 | 42,50 | 42,71 | -0,02% | 3.050.860,00 |
| 09.09.2025 | 42,71 | 43,10 | 42,59 | 42,72 | -0,60% | 3.679.366,00 |
| 08.09.2025 | 42,23 | 43,04 | 42,02 | 42,98 | 0,21% | 4.232.512,00 |
| 05.09.2025 | 42,50 | 43,03 | 42,24 | 42,89 | 1,92% | 4.099.046,00 |
| 04.09.2025 | 40,99 | 42,16 | 40,99 | 42,08 | 2,71% | 3.354.946,00 |
| 03.09.2025 | 40,58 | 41,28 | 40,44 | 40,97 | 1,71% | 3.371.675,00 |
| 02.09.2025 | 40,84 | 40,92 | 40,06 | 40,28 | -2,73% | 2.020.209,00 |
| 29.08.2025 | 41,45 | 41,53 | 41,12 | 41,41 | 0,12% | 1.779.980,00 |
| 28.08.2025 | 41,88 | 41,88 | 40,82 | 41,36 | -1,01% | 2.279.380,00 |
| 27.08.2025 | 42,25 | 42,65 | 41,50 | 41,78 | 4,42% | 7.082.812,00 |
| 26.08.2025 | 40,14 | 40,71 | 39,94 | 40,01 | -0,22% | 1.553.156,00 |
| 25.08.2025 | 40,38 | 40,58 | 39,88 | 40,10 | -0,79% | 904.039,00 |
| 22.08.2025 | 39,46 | 40,67 | 39,38 | 40,42 | 3,48% | 1.424.778,00 |
| 21.08.2025 | 38,83 | 39,32 | 38,81 | 39,06 | -0,71% | 930.344,00 |
| 20.08.2025 | 39,86 | 39,86 | 39,18 | 39,34 | -0,28% | 1.740.883,00 |
| 19.08.2025 | 37,95 | 39,65 | 37,95 | 39,45 | 4,73% | 3.073.995,00 |
| 18.08.2025 | 38,12 | 38,37 | 37,63 | 37,67 | -1,08% | 2.019.371,00 |
| 15.08.2025 | 37,94 | 38,32 | 37,90 | 38,08 | 0,77% | 3.202.532,00 |
| 14.08.2025 | 37,50 | 37,95 | 37,29 | 37,79 | -0,55% | 1.378.001,00 |
| 13.08.2025 | 36,73 | 38,10 | 36,73 | 38,00 | 2,51% | 1.479.900,00 |
| 12.08.2025 | 36,45 | 37,07 | 36,42 | 37,07 | 1,81% | 1.672.986,00 |
| 11.08.2025 | 36,81 | 36,92 | 36,35 | 36,41 | -0,84% | 1.926.699,00 |
| 08.08.2025 | 36,99 | 37,22 | 36,62 | 36,72 | -0,68% | 2.108.785,00 |
| 07.08.2025 | 37,07 | 37,21 | 36,69 | 36,97 | 0,63% | 2.749.674,00 |
| 06.08.2025 | 36,82 | 37,07 | 36,61 | 36,74 | -0,54% | 2.078.148,00 |
| 05.08.2025 | 36,35 | 37,00 | 36,23 | 36,94 | 2,19% | 2.521.654,00 |
| 04.08.2025 | 35,82 | 36,48 | 35,82 | 36,15 | 0,64% | 1.424.150,00 |
| 01.08.2025 | 36,68 | 36,93 | 35,53 | 35,92 | -1,67% | 2.628.319,00 |
| 31.07.2025 | 36,97 | 37,23 | 36,46 | 36,53 | -1,77% | 2.012.729,00 |
| 30.07.2025 | 37,88 | 37,88 | 36,87 | 37,19 | -1,06% | 1.646.466,00 |
| 29.07.2025 | 37,23 | 37,65 | 36,57 | 37,59 | 1,70% | 1.356.623,00 |
| 28.07.2025 | 37,49 | 37,65 | 36,96 | 36,96 | -1,75% | 1.763.189,00 |
| 25.07.2025 | 37,74 | 37,94 | 37,22 | 37,62 | 0,11% | 2.374.462,00 |
| 24.07.2025 | 37,76 | 37,85 | 37,37 | 37,58 | -1,26% | 2.101.906,00 |
| 23.07.2025 | 37,43 | 38,18 | 37,25 | 38,06 | 1,85% | 2.133.526,00 |
| 22.07.2025 | 37,04 | 37,54 | 36,82 | 37,37 | 1,33% | 2.396.146,00 |
| 21.07.2025 | 36,60 | 37,57 | 36,60 | 36,88 | 1,01% | 3.026.396,00 |
| 18.07.2025 | 35,48 | 36,58 | 35,32 | 36,51 | 3,05% | 4.691.014,00 |
| 17.07.2025 | 36,81 | 37,11 | 35,12 | 35,43 | -2,45% | 7.577.123,00 |
| 16.07.2025 | 36,64 | 37,26 | 36,16 | 36,32 | 0,33% | 4.205.188,00 |
| 15.07.2025 | 37,21 | 37,34 | 36,15 | 36,20 | -2,35% | 5.155.315,00 |
| 14.07.2025 | 36,89 | 37,25 | 36,68 | 37,07 | 0,03% | 5.043.151,00 |
| 11.07.2025 | 36,38 | 37,08 | 36,31 | 37,06 | 0,35% | 3.163.722,00 |
| 10.07.2025 | 36,80 | 37,79 | 36,71 | 36,93 | 0,54% | 2.710.894,00 |
| 09.07.2025 | 37,11 | 37,26 | 36,62 | 36,73 | -0,60% | 2.397.883,00 |
| 08.07.2025 | 36,99 | 37,31 | 36,64 | 36,95 | 0,60% | 4.394.276,00 |
| 07.07.2025 | 36,99 | 37,37 | 36,58 | 36,73 | -1,08% | 3.820.779,00 |
| 03.07.2025 | 37,20 | 37,44 | 36,81 | 37,13 | 0,32% | 1.342.165,00 |
| 02.07.2025 | 36,08 | 37,17 | 35,97 | 37,01 | 2,32% | 2.277.199,00 |
| 01.07.2025 | 35,43 | 36,88 | 35,32 | 36,17 | 1,69% | 3.319.191,00 |
| 30.06.2025 | 35,82 | 35,96 | 34,92 | 35,57 | -1,82% | 3.201.913,00 |
| 27.06.2025 | 36,64 | 36,99 | 36,02 | 36,23 | 0,17% | 4.038.332,00 |
| 26.06.2025 | 35,81 | 36,18 | 35,57 | 36,17 | 1,01% | 2.149.785,00 |
| 25.06.2025 | 37,17 | 37,17 | 35,79 | 35,81 | -3,63% | 3.161.082,00 |
| 24.06.2025 | 37,13 | 37,32 | 36,89 | 37,16 | 0,57% | 3.349.376,00 |
| 23.06.2025 | 36,55 | 37,06 | 36,33 | 36,95 | 1,09% | 2.533.670,00 |
| 20.06.2025 | 36,77 | 37,09 | 36,55 | 36,55 | -0,41% | 6.309.947,00 |
| 18.06.2025 | 36,46 | 37,19 | 36,30 | 36,70 | 0,99% | 2.374.737,00 |
| 17.06.2025 | 36,29 | 36,64 | 36,00 | 36,34 | -0,03% | 3.489.060,00 |
| 16.06.2025 | 36,85 | 37,12 | 36,26 | 36,35 | -0,74% | 2.523.959,00 |
| 13.06.2025 | 36,50 | 36,89 | 36,34 | 36,62 | -0,87% | 2.442.366,00 |
| 12.06.2025 | 36,59 | 37,05 | 36,42 | 36,94 | 0,71% | 1.767.518,00 |
| 11.06.2025 | 37,19 | 37,61 | 36,46 | 36,68 | -1,16% | 2.394.030,00 |
| 10.06.2025 | 36,77 | 37,27 | 36,43 | 37,11 | 1,39% | 2.562.154,00 |
| 09.06.2025 | 36,40 | 36,83 | 36,13 | 36,60 | 1,58% | 1.939.949,00 |
| 06.06.2025 | 36,09 | 36,31 | 35,71 | 36,03 | 1,35% | 2.137.817,00 |
| 05.06.2025 | 35,72 | 36,01 | 35,31 | 35,55 | -0,42% | 2.335.990,00 |
| 04.06.2025 | 35,65 | 36,02 | 35,42 | 35,70 | 0,25% | 2.175.945,00 |
| 03.06.2025 | 35,23 | 35,85 | 35,09 | 35,61 | 0,82% | 1.773.071,00 |
| 02.06.2025 | 35,12 | 35,49 | 34,60 | 35,32 | 0,23% | 2.355.155,00 |
| 30.05.2025 | 34,97 | 35,38 | 34,75 | 35,24 | -0,23% | 5.299.526,00 |
| 29.05.2025 | 36,19 | 36,93 | 34,90 | 35,32 | -1,62% | 6.181.409,00 |
| 28.05.2025 | 35,43 | 35,98 | 35,33 | 35,90 | 1,38% | 2.509.687,00 |
| 27.05.2025 | 35,07 | 35,52 | 34,88 | 35,41 | 2,13% | 2.719.949,00 |