60,706$
-1,74%
Echtzeit-Aktienkurs Terreno Realty Corp
Bid:
Ask:
Aktienkurse zur Terreno Realty Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 61,17 | 61,35 | 60,50 | 60,69 | -1,76% | 533.137,00 |
| 26.03.2026 | 62,14 | 62,14 | 61,26 | 61,78 | 0,19% | 534.983,00 |
| 25.03.2026 | 61,52 | 61,88 | 60,78 | 61,66 | 1,08% | 576.726,00 |
| 24.03.2026 | 60,81 | 61,75 | 60,15 | 61,00 | -0,03% | 605.321,00 |
| 23.03.2026 | 61,25 | 62,37 | 60,84 | 61,02 | 1,08% | 626.253,00 |
| 20.03.2026 | 61,86 | 62,12 | 60,14 | 60,37 | -2,46% | 1.133.528,00 |
| 19.03.2026 | 61,43 | 62,26 | 61,42 | 61,89 | -0,56% | 524.290,00 |
| 18.03.2026 | 63,13 | 63,56 | 62,20 | 62,24 | -1,94% | 621.406,00 |
| 17.03.2026 | 63,43 | 64,09 | 63,22 | 63,47 | 0,78% | 564.532,00 |
| 16.03.2026 | 63,15 | 63,68 | 62,52 | 62,98 | 1,29% | 491.113,00 |
| 13.03.2026 | 61,41 | 63,25 | 61,38 | 62,18 | 0,10% | 404.532,00 |
| 12.03.2026 | 62,01 | 62,67 | 61,58 | 62,12 | -0,94% | 531.167,00 |
| 11.03.2026 | 63,71 | 63,71 | 62,14 | 62,71 | -0,79% | 497.103,00 |
| 10.03.2026 | 61,93 | 64,48 | 61,93 | 63,21 | 0,83% | 856.564,00 |
| 09.03.2026 | 61,99 | 63,03 | 60,66 | 62,69 | 0,21% | 522.182,00 |
| 06.03.2026 | 63,02 | 63,34 | 62,04 | 62,56 | -1,79% | 561.812,00 |
| 05.03.2026 | 64,36 | 64,69 | 63,56 | 63,70 | -1,95% | 713.915,00 |
| 04.03.2026 | 65,52 | 65,64 | 64,46 | 64,97 | -0,66% | 729.339,00 |
| 03.03.2026 | 65,06 | 65,79 | 64,65 | 65,40 | -1,48% | 475.639,00 |
| 02.03.2026 | 65,72 | 66,60 | 65,39 | 66,38 | 0,48% | 350.942,00 |
| 27.02.2026 | 65,76 | 66,57 | 65,61 | 66,06 | -0,39% | 858.037,00 |
| 26.02.2026 | 66,51 | 66,62 | 66,19 | 66,32 | 0,08% | 830.425,00 |
| 25.02.2026 | 65,34 | 66,38 | 65,08 | 66,27 | 1,38% | 860.924,00 |
| 24.02.2026 | 65,34 | 65,89 | 65,12 | 65,37 | -0,55% | 508.486,00 |
| 23.02.2026 | 66,01 | 66,26 | 65,19 | 65,73 | -0,23% | 503.139,00 |
| 20.02.2026 | 65,25 | 66,10 | 64,30 | 65,88 | 1,39% | 675.359,00 |
| 19.02.2026 | 65,61 | 66,02 | 64,78 | 64,98 | -0,98% | 446.114,00 |
| 18.02.2026 | 65,76 | 66,31 | 65,31 | 65,62 | -0,86% | 666.545,00 |
| 17.02.2026 | 66,24 | 66,74 | 65,88 | 66,19 | 0,14% | 669.548,00 |
| 13.02.2026 | 64,96 | 66,58 | 64,17 | 66,10 | 2,48% | 1.216.986,00 |
| 12.02.2026 | 65,64 | 65,69 | 63,46 | 64,50 | -1,42% | 918.341,00 |
| 11.02.2026 | 65,97 | 65,97 | 64,98 | 65,43 | 0,03% | 542.767,00 |
| 10.02.2026 | 66,01 | 66,14 | 65,35 | 65,41 | -0,86% | 759.325,00 |
| 09.02.2026 | 66,01 | 66,37 | 65,21 | 65,98 | -0,18% | 569.994,00 |
| 06.02.2026 | 66,46 | 66,46 | 64,70 | 66,10 | 1,57% | 1.592.810,00 |
| 05.02.2026 | 63,95 | 65,31 | 63,92 | 65,08 | 0,99% | 1.259.051,00 |
| 04.02.2026 | 63,24 | 64,50 | 62,98 | 64,44 | 3,04% | 850.402,00 |
| 03.02.2026 | 61,42 | 62,61 | 61,35 | 62,54 | 1,59% | 783.363,00 |
| 02.02.2026 | 61,70 | 61,91 | 61,24 | 61,56 | 0,03% | 559.493,00 |
| 30.01.2026 | 60,90 | 61,64 | 60,70 | 61,54 | 0,16% | 776.348,00 |
| 29.01.2026 | 60,49 | 61,92 | 60,31 | 61,44 | 2,49% | 901.277,00 |
| 28.01.2026 | 61,08 | 61,97 | 59,82 | 59,95 | -2,54% | 846.678,00 |
| 27.01.2026 | 60,72 | 61,72 | 60,62 | 61,51 | 0,77% | 675.239,00 |
| 26.01.2026 | 62,23 | 62,90 | 60,88 | 61,04 | -2,35% | 1.026.040,00 |
| 23.01.2026 | 61,94 | 62,57 | 61,50 | 62,51 | 0,82% | 1.002.429,00 |
| 22.01.2026 | 62,62 | 63,17 | 61,59 | 62,00 | -0,80% | 1.714.268,00 |
| 21.01.2026 | 62,36 | 62,85 | 61,46 | 62,50 | 1,12% | 1.010.974,00 |
| 20.01.2026 | 62,21 | 62,21 | 61,42 | 61,81 | -1,36% | 688.986,00 |
| 16.01.2026 | 61,42 | 62,73 | 61,00 | 62,66 | 2,22% | 937.978,00 |
| 15.01.2026 | 60,88 | 61,61 | 60,56 | 61,30 | 0,81% | 557.768,00 |
| 14.01.2026 | 60,00 | 60,96 | 59,96 | 60,81 | 1,49% | 517.644,00 |
| 13.01.2026 | 59,57 | 60,10 | 58,77 | 59,92 | 0,86% | 672.449,00 |
| 12.01.2026 | 59,72 | 59,91 | 59,17 | 59,41 | -0,10% | 518.662,00 |
| 09.01.2026 | 59,40 | 60,07 | 59,38 | 59,47 | -0,02% | 747.502,00 |
| 08.01.2026 | 59,55 | 60,45 | 59,46 | 59,48 | 0,64% | 799.494,00 |
| 07.01.2026 | 59,24 | 59,91 | 58,95 | 59,10 | 0,41% | 866.274,00 |
| 06.01.2026 | 59,24 | 59,49 | 57,95 | 58,86 | -0,25% | 841.845,00 |
| 05.01.2026 | 58,57 | 59,85 | 58,57 | 59,01 | -0,02% | 554.139,00 |
| 02.01.2026 | 59,05 | 59,11 | 58,29 | 59,02 | 0,53% | 538.590,00 |
| 31.12.2025 | 59,98 | 60,15 | 58,68 | 58,71 | -1,77% | 781.522,00 |
| 30.12.2025 | 59,91 | 60,50 | 59,58 | 59,77 | -0,20% | 478.984,00 |
| 29.12.2025 | 60,54 | 61,42 | 59,59 | 59,89 | -0,65% | 351.403,00 |
| 26.12.2025 | 60,71 | 61,02 | 59,93 | 60,28 | -0,36% | 247.960,00 |
| 24.12.2025 | 60,00 | 60,64 | 59,67 | 60,50 | 1,19% | 255.546,00 |
| 23.12.2025 | 59,93 | 60,16 | 59,68 | 59,79 | -0,80% | 403.879,00 |
| 22.12.2025 | 60,56 | 60,95 | 60,03 | 60,27 | -0,68% | 690.409,00 |
| 19.12.2025 | 60,38 | 60,98 | 60,32 | 60,68 | 0,17% | 1.479.963,00 |
| 18.12.2025 | 60,91 | 61,50 | 60,56 | 60,58 | -0,48% | 642.924,00 |
| 17.12.2025 | 60,06 | 61,14 | 60,06 | 60,87 | 1,25% | 873.437,00 |
| 16.12.2025 | 60,76 | 61,09 | 60,10 | 60,12 | -0,79% | 799.118,00 |
| 15.12.2025 | 61,24 | 61,24 | 60,44 | 60,60 | -1,21% | 654.630,00 |
| 12.12.2025 | 62,85 | 62,97 | 61,21 | 61,34 | -1,49% | 676.221,00 |
| 11.12.2025 | 62,56 | 62,89 | 61,62 | 62,27 | 0,03% | 634.269,00 |
| 10.12.2025 | 61,14 | 62,68 | 59,55 | 62,25 | 1,65% | 822.929,00 |
| 09.12.2025 | 61,14 | 62,01 | 60,86 | 61,24 | 0,61% | 743.110,00 |
| 08.12.2025 | 62,48 | 62,71 | 60,85 | 60,87 | -2,26% | 855.413,00 |
| 05.12.2025 | 62,15 | 62,84 | 62,13 | 62,28 | -0,22% | 501.449,00 |
| 04.12.2025 | 62,26 | 62,76 | 62,13 | 62,42 | -0,02% | 426.491,00 |
| 03.12.2025 | 62,50 | 62,99 | 61,92 | 62,43 | 0,02% | 695.654,00 |
| 02.12.2025 | 63,12 | 63,12 | 62,31 | 62,42 | -0,67% | 520.413,00 |
| 01.12.2025 | 62,25 | 63,19 | 62,25 | 62,84 | 0,08% | 407.552,00 |
| 28.11.2025 | 62,81 | 63,23 | 62,61 | 62,79 | -0,03% | 220.365,00 |
| 26.11.2025 | 62,26 | 63,66 | 62,26 | 62,81 | 0,46% | 1.016.727,00 |
| 25.11.2025 | 62,28 | 63,12 | 62,28 | 62,52 | 0,40% | 817.246,00 |
| 24.11.2025 | 62,01 | 62,63 | 61,37 | 62,27 | 0,55% | 706.393,00 |
| 21.11.2025 | 60,72 | 62,08 | 59,95 | 61,93 | 3,04% | 931.648,00 |
| 20.11.2025 | 60,13 | 61,18 | 59,58 | 60,10 | 0,96% | 754.908,00 |
| 19.11.2025 | 60,48 | 60,78 | 58,67 | 59,53 | -1,26% | 804.070,00 |
| 18.11.2025 | 60,01 | 60,45 | 59,75 | 60,29 | 0,42% | 346.430,00 |
| 17.11.2025 | 60,93 | 60,93 | 59,76 | 60,04 | -1,15% | 481.523,00 |
| 14.11.2025 | 61,10 | 61,82 | 60,36 | 60,74 | -0,74% | 573.210,00 |
| 13.11.2025 | 60,54 | 61,46 | 60,54 | 61,19 | 0,36% | 688.375,00 |
| 12.11.2025 | 61,43 | 62,10 | 60,97 | 60,97 | -1,42% | 662.240,00 |
| 11.11.2025 | 61,51 | 62,03 | 61,02 | 61,85 | 1,13% | 679.479,00 |
| 10.11.2025 | 61,23 | 62,87 | 60,50 | 61,16 | 0,33% | 927.877,00 |
| 07.11.2025 | 59,27 | 61,00 | 58,93 | 60,96 | 3,36% | 661.099,00 |
| 06.11.2025 | 58,70 | 59,50 | 58,22 | 58,98 | 1,67% | 940.254,00 |
| 05.11.2025 | 58,17 | 58,34 | 57,71 | 58,01 | 0,17% | 530.254,00 |
| 04.11.2025 | 57,65 | 58,27 | 57,35 | 57,91 | 0,24% | 555.331,00 |
| 03.11.2025 | 56,82 | 57,90 | 56,09 | 57,77 | 1,12% | 1.335.167,00 |