37,820$
-0,16%
Echtzeit-Aktienkurs Rexford Industrial Realty Inc.
Bid:
Ask:
Aktienkurse zur Rexford Industrial Realty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 36,94 | 37,83 | 36,78 | 37,82 | -0,16% | 343.527,00 |
| 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 |