45,380$
1,23%
Echtzeit-Aktienkurs Rexford Industrial Realty
Bid:
Ask:
Aktienkurse zur Rexford Industrial Realty Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
14.05.2024 | 45,32 | 45,50 | 44,92 | 45,39 | 1,25% | 972.632,00 |
13.05.2024 | 45,33 | 45,42 | 44,45 | 44,83 | -0,62% | 1.211.560,00 |
10.05.2024 | 45,30 | 45,61 | 44,90 | 45,11 | -0,42% | 1.030.077,00 |
09.05.2024 | 45,03 | 45,61 | 44,80 | 45,30 | 0,89% | 1.013.315,00 |
08.05.2024 | 44,72 | 45,10 | 44,22 | 44,90 | -0,44% | 1.360.855,00 |
07.05.2024 | 44,84 | 45,33 | 44,63 | 45,10 | 1,78% | 1.752.272,00 |
06.05.2024 | 44,64 | 44,90 | 44,02 | 44,31 | -0,20% | 1.146.385,00 |
03.05.2024 | 44,58 | 44,94 | 44,00 | 44,40 | 2,12% | 1.705.347,00 |
02.05.2024 | 43,04 | 43,63 | 42,34 | 43,48 | 2,57% | 1.490.279,00 |
01.05.2024 | 42,71 | 43,55 | 42,31 | 42,39 | -0,98% | 1.665.131,00 |
30.04.2024 | 43,00 | 43,35 | 42,67 | 42,81 | -1,34% | 1.918.591,00 |
29.04.2024 | 43,71 | 43,83 | 43,26 | 43,39 | 0,44% | 1.816.822,00 |
26.04.2024 | 43,18 | 43,39 | 42,98 | 43,20 | 0,47% | 1.504.912,00 |
25.04.2024 | 42,08 | 43,05 | 41,96 | 43,00 | 1,08% | 2.172.805,00 |
24.04.2024 | 43,35 | 43,73 | 42,51 | 42,54 | -2,72% | 1.563.668,00 |
23.04.2024 | 43,14 | 44,43 | 42,93 | 43,73 | 1,67% | 1.725.906,00 |
22.04.2024 | 42,63 | 43,19 | 42,26 | 43,01 | 0,63% | 1.918.153,00 |
19.04.2024 | 43,36 | 43,36 | 42,17 | 42,74 | -1,04% | 2.694.390,00 |
18.04.2024 | 43,12 | 43,59 | 41,89 | 43,19 | 2,25% | 4.558.782,00 |
17.04.2024 | 44,08 | 44,16 | 42,17 | 42,24 | -5,42% | 5.013.432,00 |
16.04.2024 | 44,78 | 45,36 | 44,57 | 44,66 | -0,91% | 1.999.210,00 |
15.04.2024 | 46,98 | 46,98 | 44,98 | 45,07 | -3,45% | 1.710.447,00 |
12.04.2024 | 47,54 | 47,54 | 46,62 | 46,68 | -1,91% | 1.900.347,00 |
11.04.2024 | 48,11 | 48,36 | 47,11 | 47,59 | -0,63% | 2.504.036,00 |
10.04.2024 | 47,91 | 48,20 | 47,42 | 47,89 | -3,00% | 3.681.842,00 |
09.04.2024 | 49,03 | 49,49 | 49,00 | 49,37 | 0,78% | 1.936.298,00 |
08.04.2024 | 48,77 | 49,17 | 48,58 | 48,99 | 0,78% | 1.513.741,00 |
05.04.2024 | 48,24 | 48,71 | 48,03 | 48,61 | 0,31% | 1.077.189,00 |
04.04.2024 | 49,31 | 49,68 | 48,36 | 48,46 | -0,49% | 2.069.026,00 |
03.04.2024 | 48,46 | 49,17 | 48,12 | 48,70 | 0,27% | 2.175.575,00 |
02.04.2024 | 48,50 | 48,85 | 47,99 | 48,57 | -0,55% | 2.459.700,00 |
01.04.2024 | 50,22 | 50,22 | 48,76 | 48,84 | -2,90% | 2.209.546,00 |
28.03.2024 | 50,00 | 50,67 | 50,00 | 50,30 | 0,84% | 2.744.307,00 |
27.03.2024 | 49,00 | 49,97 | 48,99 | 49,88 | 1,90% | 6.219.129,00 |
26.03.2024 | 49,00 | 49,89 | 48,51 | 48,95 | -3,20% | 8.163.716,00 |
25.03.2024 | 51,00 | 51,10 | 50,43 | 50,57 | -0,69% | 1.468.301,00 |
22.03.2024 | 51,27 | 51,29 | 50,62 | 50,92 | -0,55% | 1.692.792,00 |
21.03.2024 | 50,85 | 51,72 | 50,82 | 51,20 | 1,03% | 2.069.850,00 |
20.03.2024 | 51,01 | 51,27 | 50,48 | 50,68 | -0,98% | 1.996.057,00 |
19.03.2024 | 51,00 | 51,43 | 50,75 | 51,18 | 0,16% | 1.253.936,00 |
18.03.2024 | 51,41 | 51,64 | 51,06 | 51,10 | -0,60% | 1.112.811,00 |
15.03.2024 | 50,89 | 51,81 | 50,89 | 51,41 | -0,45% | 2.590.515,00 |
14.03.2024 | 52,96 | 53,00 | 51,03 | 51,64 | -2,66% | 1.405.437,00 |
13.03.2024 | 52,98 | 53,45 | 52,77 | 53,05 | -0,13% | 1.218.013,00 |
12.03.2024 | 52,78 | 53,17 | 52,36 | 53,12 | 0,30% | 1.426.346,00 |
11.03.2024 | 53,88 | 53,88 | 52,76 | 52,96 | -0,36% | 1.542.564,00 |
08.03.2024 | 52,95 | 53,47 | 52,69 | 53,15 | 1,49% | 1.099.056,00 |
07.03.2024 | 52,52 | 52,71 | 51,98 | 52,37 | 0,33% | 842.752,00 |
06.03.2024 | 52,09 | 52,29 | 51,64 | 52,20 | 0,85% | 855.572,00 |
05.03.2024 | 52,42 | 53,00 | 51,57 | 51,76 | -1,95% | 935.333,00 |
04.03.2024 | 52,34 | 52,96 | 51,20 | 52,79 | 1,27% | 1.450.522,00 |
01.03.2024 | 50,64 | 52,14 | 50,19 | 52,13 | 2,46% | 1.890.667,00 |
29.02.2024 | 51,34 | 51,58 | 50,78 | 50,88 | 0,32% | 2.448.306,00 |
28.02.2024 | 50,80 | 51,74 | 50,70 | 50,72 | -0,70% | 1.257.122,00 |
27.02.2024 | 51,39 | 51,57 | 50,92 | 51,08 | 0,08% | 858.919,00 |
26.02.2024 | 51,64 | 51,70 | 50,67 | 51,04 | -1,54% | 1.522.671,00 |
23.02.2024 | 52,23 | 52,34 | 51,69 | 51,84 | -0,73% | 776.247,00 |
22.02.2024 | 52,50 | 52,67 | 51,76 | 52,22 | -0,57% | 1.197.809,00 |
21.02.2024 | 52,80 | 52,99 | 52,09 | 52,52 | -0,59% | 1.459.898,00 |
20.02.2024 | 52,60 | 53,20 | 52,42 | 52,83 | -0,45% | 1.305.563,00 |
16.02.2024 | 52,62 | 53,55 | 52,34 | 53,07 | -0,23% | 1.096.881,00 |
15.02.2024 | 52,14 | 53,20 | 51,92 | 53,19 | 3,04% | 1.126.472,00 |
14.02.2024 | 51,80 | 51,97 | 51,06 | 51,62 | 0,08% | 1.632.558,00 |
13.02.2024 | 50,72 | 51,64 | 50,26 | 51,58 | -1,45% | 2.235.819,00 |
12.02.2024 | 52,86 | 53,31 | 52,20 | 52,34 | -0,61% | 1.962.152,00 |
09.02.2024 | 53,09 | 53,41 | 52,41 | 52,66 | -0,87% | 1.326.045,00 |
08.02.2024 | 51,57 | 53,35 | 51,44 | 53,12 | 3,15% | 1.993.334,00 |
07.02.2024 | 49,17 | 51,79 | 49,17 | 51,50 | -2,61% | 4.897.920,00 |
06.02.2024 | 52,69 | 53,21 | 52,28 | 52,88 | 1,09% | 2.515.926,00 |
05.02.2024 | 53,36 | 53,48 | 52,27 | 52,31 | -3,29% | 1.729.144,00 |
02.02.2024 | 53,47 | 54,60 | 53,09 | 54,09 | -0,46% | 1.911.098,00 |
01.02.2024 | 52,40 | 54,37 | 52,27 | 54,34 | 3,33% | 1.525.230,00 |
31.01.2024 | 53,51 | 53,73 | 52,17 | 52,59 | -1,15% | 1.786.508,00 |
30.01.2024 | 54,01 | 54,13 | 53,14 | 53,20 | -2,13% | 1.775.651,00 |
29.01.2024 | 54,15 | 54,44 | 53,86 | 54,36 | 0,39% | 1.124.420,00 |
26.01.2024 | 54,11 | 54,26 | 53,37 | 54,15 | 0,63% | 1.192.671,00 |
25.01.2024 | 54,35 | 54,76 | 53,59 | 53,81 | 0,49% | 909.260,00 |
24.01.2024 | 55,58 | 55,60 | 53,45 | 53,55 | -2,41% | 718.969,00 |
23.01.2024 | 55,83 | 55,83 | 54,79 | 54,87 | -1,06% | 743.423,00 |
22.01.2024 | 55,35 | 56,14 | 55,26 | 55,46 | 0,69% | 1.541.719,00 |
19.01.2024 | 54,09 | 55,37 | 53,68 | 55,08 | 2,46% | 1.245.290,00 |
18.01.2024 | 53,75 | 54,02 | 52,94 | 53,76 | -0,04% | 1.863.807,00 |
17.01.2024 | 53,69 | 54,26 | 53,07 | 53,78 | -1,36% | 1.744.306,00 |
16.01.2024 | 54,58 | 54,99 | 54,17 | 54,52 | -1,07% | 1.427.748,00 |
12.01.2024 | 55,51 | 55,79 | 54,71 | 55,11 | 0,44% | 800.577,00 |
11.01.2024 | 55,64 | 55,94 | 54,80 | 54,87 | -2,16% | 1.220.213,00 |
10.01.2024 | 56,47 | 56,83 | 56,01 | 56,08 | -0,32% | 1.374.451,00 |
09.01.2024 | 55,85 | 56,87 | 55,68 | 56,26 | -0,41% | 1.350.358,00 |
08.01.2024 | 55,67 | 56,64 | 55,63 | 56,49 | 1,84% | 884.885,00 |
05.01.2024 | 54,40 | 55,88 | 54,16 | 55,47 | 0,47% | 1.249.253,00 |
04.01.2024 | 55,06 | 55,51 | 54,66 | 55,21 | 0,07% | 1.021.719,00 |
03.01.2024 | 55,50 | 55,79 | 54,87 | 55,17 | -2,02% | 1.349.457,00 |
02.01.2024 | 55,94 | 56,38 | 55,59 | 56,31 | 0,37% | 942.344,00 |
29.12.2023 | 56,54 | 56,82 | 56,02 | 56,10 | -1,54% | 1.078.723,00 |
28.12.2023 | 56,46 | 56,99 | 56,26 | 56,98 | 0,00% | 789.666,00 |
27.12.2023 | 56,94 | 57,01 | 56,49 | 56,98 | 0,51% | 801.931,00 |
26.12.2023 | 56,31 | 56,86 | 56,22 | 56,69 | 0,89% | 959.341,00 |
22.12.2023 | 55,80 | 56,49 | 55,53 | 56,19 | 1,08% | 740.077,00 |
21.12.2023 | 55,87 | 55,97 | 54,92 | 55,59 | 0,56% | 1.540.202,00 |
20.12.2023 | 56,56 | 56,80 | 55,27 | 55,28 | -2,09% | 1.654.106,00 |