33,140$
0,88%
Echtzeit-Aktienkurs Rexford Industrial Realty Inc.
Bid:
Ask:
Aktienkurse zur Rexford Industrial Realty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 32,70 | 33,19 | 32,38 | 33,12 | 0,82% | 1.443.247,00 |
| 01.04.2026 | 32,68 | 33,11 | 32,52 | 32,85 | 0,37% | 1.896.684,00 |
| 31.03.2026 | 32,65 | 33,20 | 32,14 | 32,73 | 0,34% | 2.774.443,00 |
| 30.03.2026 | 32,63 | 33,38 | 32,55 | 32,62 | 0,40% | 3.151.064,00 |
| 27.03.2026 | 33,01 | 33,09 | 32,32 | 32,49 | -2,29% | 2.909.075,00 |
| 26.03.2026 | 33,33 | 33,79 | 33,14 | 33,25 | -0,60% | 2.154.670,00 |
| 25.03.2026 | 34,30 | 34,32 | 33,40 | 33,45 | -1,62% | 2.255.646,00 |
| 24.03.2026 | 34,30 | 34,73 | 33,98 | 34,00 | -1,73% | 2.292.036,00 |
| 23.03.2026 | 34,46 | 35,04 | 33,97 | 34,60 | 1,85% | 2.997.979,00 |
| 20.03.2026 | 34,49 | 34,59 | 33,64 | 33,97 | -1,62% | 4.682.526,00 |
| 19.03.2026 | 34,04 | 34,75 | 34,02 | 34,53 | 0,70% | 3.049.889,00 |
| 18.03.2026 | 34,54 | 34,92 | 34,28 | 34,29 | -1,69% | 3.160.576,00 |
| 17.03.2026 | 34,89 | 35,51 | 34,84 | 34,88 | 0,17% | 1.986.950,00 |
| 16.03.2026 | 35,04 | 35,26 | 34,72 | 34,82 | 1,02% | 3.014.434,00 |
| 13.03.2026 | 35,02 | 35,54 | 34,44 | 34,47 | -1,12% | 3.787.501,00 |
| 12.03.2026 | 34,94 | 35,13 | 34,70 | 34,86 | -1,19% | 2.891.571,00 |
| 11.03.2026 | 35,59 | 35,60 | 34,79 | 35,28 | -1,23% | 2.190.494,00 |
| 10.03.2026 | 35,59 | 36,12 | 35,15 | 35,72 | 0,17% | 2.970.849,00 |
| 09.03.2026 | 35,64 | 35,90 | 34,91 | 35,66 | -1,03% | 2.875.207,00 |
| 06.03.2026 | 36,50 | 36,58 | 35,57 | 36,03 | -2,38% | 1.778.965,00 |
| 05.03.2026 | 36,92 | 37,07 | 36,41 | 36,91 | -1,07% | 2.599.185,00 |
| 04.03.2026 | 37,14 | 37,40 | 36,51 | 37,31 | 0,43% | 2.595.838,00 |
| 03.03.2026 | 36,76 | 37,43 | 36,40 | 37,15 | -1,33% | 2.922.104,00 |
| 02.03.2026 | 37,16 | 37,79 | 36,80 | 37,65 | 0,48% | 2.083.026,00 |
| 27.02.2026 | 36,93 | 37,84 | 36,77 | 37,47 | -1,08% | 4.655.884,00 |
| 26.02.2026 | 37,30 | 37,91 | 37,25 | 37,88 | 1,42% | 1.840.678,00 |
| 25.02.2026 | 37,19 | 37,43 | 36,85 | 37,35 | 0,57% | 2.030.610,00 |
| 24.02.2026 | 37,18 | 37,32 | 36,87 | 37,14 | -0,35% | 3.274.496,00 |
| 23.02.2026 | 37,70 | 37,83 | 37,25 | 37,27 | -1,04% | 1.570.190,00 |
| 20.02.2026 | 37,13 | 37,67 | 36,73 | 37,66 | 1,45% | 3.474.032,00 |
| 19.02.2026 | 37,10 | 37,30 | 36,80 | 37,12 | -0,27% | 3.072.800,00 |
| 18.02.2026 | 37,27 | 37,53 | 36,94 | 37,22 | -0,93% | 2.215.967,00 |
| 17.02.2026 | 37,52 | 37,79 | 36,95 | 37,57 | 0,99% | 3.414.909,00 |
| 13.02.2026 | 36,78 | 37,55 | 36,72 | 37,20 | 0,84% | 3.150.979,00 |
| 12.02.2026 | 37,72 | 37,85 | 36,32 | 36,89 | -1,63% | 4.836.916,00 |
| 11.02.2026 | 38,21 | 38,66 | 37,43 | 37,50 | -1,91% | 3.148.477,00 |
| 10.02.2026 | 38,45 | 38,69 | 38,14 | 38,23 | -0,65% | 4.172.071,00 |
| 09.02.2026 | 38,95 | 39,08 | 38,15 | 38,48 | -1,26% | 3.581.543,00 |
| 06.02.2026 | 39,00 | 39,23 | 38,32 | 38,97 | 0,65% | 3.290.136,00 |
| 05.02.2026 | 39,60 | 40,50 | 38,69 | 38,72 | -6,45% | 4.785.401,00 |
| 04.02.2026 | 40,85 | 41,60 | 40,77 | 41,39 | 2,05% | 2.415.206,00 |
| 03.02.2026 | 40,31 | 40,98 | 40,04 | 40,56 | 0,67% | 1.701.923,00 |
| 02.02.2026 | 40,36 | 40,93 | 40,12 | 40,29 | -0,59% | 1.941.101,00 |
| 30.01.2026 | 39,76 | 40,55 | 39,63 | 40,53 | 0,90% | 1.872.275,00 |
| 29.01.2026 | 39,22 | 40,17 | 38,71 | 40,17 | 3,26% | 1.709.399,00 |
| 28.01.2026 | 39,57 | 39,61 | 38,82 | 38,90 | -1,32% | 1.627.585,00 |
| 27.01.2026 | 39,32 | 39,60 | 39,15 | 39,42 | 0,03% | 1.886.087,00 |
| 26.01.2026 | 40,04 | 40,04 | 39,30 | 39,41 | -1,30% | 1.442.605,00 |
| 23.01.2026 | 39,42 | 39,94 | 39,22 | 39,93 | 1,42% | 2.593.298,00 |
| 22.01.2026 | 39,86 | 40,09 | 39,33 | 39,37 | -0,83% | 2.940.450,00 |
| 21.01.2026 | 39,93 | 40,50 | 39,56 | 39,70 | 0,28% | 4.671.886,00 |
| 20.01.2026 | 40,34 | 40,61 | 39,47 | 39,59 | -3,44% | 2.865.497,00 |
| 16.01.2026 | 40,86 | 41,26 | 40,81 | 41,00 | -0,07% | 2.161.436,00 |
| 15.01.2026 | 41,15 | 41,53 | 40,73 | 41,03 | 0,20% | 1.985.599,00 |
| 14.01.2026 | 40,68 | 41,07 | 40,46 | 40,95 | 0,74% | 1.571.938,00 |
| 13.01.2026 | 40,18 | 40,79 | 39,81 | 40,65 | 1,50% | 1.405.760,00 |
| 12.01.2026 | 40,74 | 40,74 | 40,00 | 40,05 | -1,74% | 2.144.280,00 |
| 09.01.2026 | 40,37 | 40,82 | 40,19 | 40,76 | 0,99% | 1.436.174,00 |
| 08.01.2026 | 39,16 | 40,46 | 39,16 | 40,36 | 2,51% | 2.023.392,00 |
| 07.01.2026 | 39,00 | 39,77 | 38,98 | 39,37 | 1,42% | 3.080.785,00 |
| 06.01.2026 | 38,73 | 38,82 | 37,98 | 38,82 | -0,51% | 3.950.444,00 |
| 05.01.2026 | 38,77 | 39,35 | 38,71 | 39,02 | -0,03% | 1.706.170,00 |
| 02.01.2026 | 38,86 | 39,28 | 38,42 | 39,03 | 0,80% | 1.738.396,00 |
| 31.12.2025 | 39,31 | 39,43 | 38,61 | 38,72 | -2,54% | 1.822.517,00 |
| 30.12.2025 | 39,04 | 39,82 | 38,81 | 39,73 | 1,95% | 2.126.370,00 |
| 29.12.2025 | 39,64 | 39,65 | 38,56 | 38,97 | -1,19% | 3.113.381,00 |
| 26.12.2025 | 39,88 | 39,88 | 39,30 | 39,44 | -0,95% | 1.481.643,00 |
| 24.12.2025 | 39,78 | 40,09 | 39,73 | 39,82 | 0,33% | 899.181,00 |
| 23.12.2025 | 40,29 | 40,39 | 39,68 | 39,69 | -1,66% | 1.399.750,00 |
| 22.12.2025 | 40,94 | 41,19 | 40,29 | 40,36 | -1,97% | 1.660.013,00 |
| 19.12.2025 | 40,89 | 41,34 | 40,71 | 41,17 | 0,64% | 4.261.764,00 |
| 18.12.2025 | 41,42 | 41,44 | 40,88 | 40,91 | -0,70% | 1.848.811,00 |
| 17.12.2025 | 40,73 | 41,36 | 40,73 | 41,20 | 1,18% | 2.425.964,00 |
| 16.12.2025 | 41,03 | 41,53 | 40,71 | 40,72 | -1,00% | 3.415.349,00 |
| 15.12.2025 | 41,53 | 41,53 | 40,90 | 41,13 | -0,36% | 2.150.780,00 |
| 12.12.2025 | 41,87 | 41,96 | 40,98 | 41,28 | -0,89% | 2.518.319,00 |
| 11.12.2025 | 41,00 | 41,79 | 40,97 | 41,65 | 2,08% | 2.686.393,00 |
| 10.12.2025 | 39,63 | 40,97 | 39,63 | 40,80 | 2,90% | 2.008.531,00 |
| 09.12.2025 | 39,97 | 40,47 | 39,53 | 39,65 | -0,35% | 3.040.837,00 |
| 08.12.2025 | 40,52 | 40,57 | 39,77 | 39,79 | -2,31% | 2.677.080,00 |
| 05.12.2025 | 41,11 | 41,29 | 40,68 | 40,73 | -1,12% | 2.236.617,00 |
| 04.12.2025 | 41,59 | 41,71 | 41,14 | 41,19 | -1,08% | 1.589.512,00 |
| 03.12.2025 | 41,17 | 41,66 | 41,00 | 41,64 | 0,97% | 2.198.198,00 |
| 02.12.2025 | 41,55 | 41,74 | 41,22 | 41,24 | -0,53% | 1.994.304,00 |
| 01.12.2025 | 41,20 | 41,77 | 41,09 | 41,46 | -0,36% | 1.893.854,00 |
| 28.11.2025 | 41,93 | 41,93 | 41,57 | 41,61 | -0,12% | 889.960,00 |
| 26.11.2025 | 41,46 | 42,06 | 41,40 | 41,66 | 0,65% | 1.131.223,00 |
| 25.11.2025 | 40,82 | 41,77 | 40,71 | 41,39 | 1,40% | 3.018.574,00 |
| 24.11.2025 | 41,07 | 41,33 | 40,62 | 40,82 | -0,54% | 1.740.479,00 |
| 21.11.2025 | 40,33 | 41,18 | 40,09 | 41,04 | 1,94% | 2.481.651,00 |
| 20.11.2025 | 40,52 | 41,05 | 40,22 | 40,26 | 0,15% | 2.197.187,00 |
| 19.11.2025 | 41,50 | 42,41 | 39,81 | 40,20 | -1,49% | 4.988.769,00 |
| 18.11.2025 | 40,20 | 40,92 | 40,14 | 40,81 | 1,24% | 1.736.364,00 |
| 17.11.2025 | 41,02 | 41,15 | 40,13 | 40,31 | -1,66% | 1.969.848,00 |
| 14.11.2025 | 41,12 | 41,20 | 40,80 | 40,99 | -0,56% | 1.138.324,00 |
| 13.11.2025 | 41,34 | 41,59 | 41,07 | 41,22 | -1,20% | 1.224.489,00 |
| 12.11.2025 | 42,01 | 42,25 | 41,70 | 41,72 | -1,18% | 937.579,00 |
| 11.11.2025 | 41,87 | 42,23 | 41,58 | 42,22 | 1,51% | 689.041,00 |
| 10.11.2025 | 41,98 | 41,98 | 41,51 | 41,59 | -0,60% | 1.001.263,00 |
| 07.11.2025 | 40,73 | 41,84 | 40,73 | 41,84 | 2,30% | 1.145.146,00 |