49,050$
1,83%
Echtzeit-Aktienkurs Rexford Industrial Realty
Bid:
Ask:
Aktienkurse zur Rexford Industrial Realty Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 48,50 | 49,29 | 48,19 | 49,05 | 1,83% | 1.014.016,00 |
| 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 |
| 24.05.2024 | 44,25 | 44,31 | 43,66 | 43,68 | -0,84% | 883.729,00 |
| 23.05.2024 | 45,45 | 45,79 | 44,02 | 44,05 | -3,10% | 1.088.730,00 |
| 22.05.2024 | 45,60 | 45,95 | 45,43 | 45,46 | -0,74% | 1.003.209,00 |
| 21.05.2024 | 46,08 | 46,16 | 45,59 | 45,80 | -0,91% | 722.349,00 |
| 20.05.2024 | 46,20 | 46,53 | 46,10 | 46,22 | -0,28% | 799.372,00 |
| 17.05.2024 | 46,05 | 46,39 | 45,69 | 46,35 | 0,48% | 1.476.523,00 |
| 16.05.2024 | 45,94 | 46,68 | 45,73 | 46,13 | 0,50% | 1.756.357,00 |
| 15.05.2024 | 46,28 | 46,47 | 45,62 | 45,90 | 1,12% | 1.318.165,00 |
| 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 |