65,120$
-2,59%
Echtzeit-Aktienkurs Terreno Realty Corp
Bid:
Ask:
Aktienkurse zur Terreno Realty Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 66,98 | 67,42 | 64,96 | 65,12 | -2,59% | 709.907,00 |
| 12.03.2025 | 67,78 | 68,00 | 66,43 | 66,85 | -1,09% | 593.997,00 |
| 11.03.2025 | 68,14 | 68,55 | 66,72 | 67,59 | -0,60% | 1.212.295,00 |
| 10.03.2025 | 68,12 | 69,20 | 67,89 | 68,00 | -0,58% | 1.164.608,00 |
| 07.03.2025 | 68,32 | 69,08 | 68,13 | 68,40 | 0,35% | 1.190.798,00 |
| 06.03.2025 | 68,03 | 68,87 | 67,84 | 68,16 | -0,50% | 1.056.407,00 |
| 05.03.2025 | 67,37 | 68,71 | 67,06 | 68,50 | 1,51% | 1.400.265,00 |
| 04.03.2025 | 67,35 | 68,22 | 67,23 | 67,48 | 0,16% | 1.265.817,00 |
| 03.03.2025 | 67,57 | 67,97 | 67,17 | 67,37 | -0,66% | 783.790,00 |
| 28.02.2025 | 68,09 | 68,89 | 67,16 | 67,82 | -0,06% | 1.459.986,00 |
| 27.02.2025 | 66,85 | 68,22 | 66,83 | 67,86 | 1,57% | 1.156.784,00 |
| 26.02.2025 | 67,57 | 67,72 | 66,62 | 66,81 | -0,77% | 567.639,00 |
| 25.02.2025 | 67,30 | 67,71 | 67,00 | 67,33 | 0,49% | 610.701,00 |
| 24.02.2025 | 67,45 | 67,74 | 66,99 | 67,00 | -0,18% | 851.282,00 |
| 21.02.2025 | 68,05 | 68,05 | 66,19 | 67,12 | 0,45% | 1.301.115,00 |
| 20.02.2025 | 66,85 | 67,26 | 66,58 | 66,82 | -0,24% | 505.576,00 |
| 19.02.2025 | 66,81 | 67,32 | 66,58 | 66,98 | -0,19% | 658.197,00 |
| 18.02.2025 | 66,60 | 67,31 | 66,46 | 67,11 | 0,58% | 633.802,00 |
| 14.02.2025 | 67,40 | 67,67 | 66,69 | 66,72 | -0,89% | 617.736,00 |
| 13.02.2025 | 66,50 | 67,44 | 66,19 | 67,32 | 1,26% | 999.993,00 |
| 12.02.2025 | 65,67 | 67,31 | 65,67 | 66,48 | -0,63% | 807.422,00 |
| 11.02.2025 | 66,73 | 67,43 | 66,47 | 66,90 | 0,12% | 978.776,00 |
| 10.02.2025 | 67,43 | 67,76 | 66,72 | 66,82 | -0,74% | 1.018.679,00 |
| 07.02.2025 | 67,75 | 67,75 | 66,61 | 67,32 | -0,52% | 1.503.829,00 |
| 06.02.2025 | 67,15 | 67,78 | 65,64 | 67,67 | 1,58% | 1.196.662,00 |
| 05.02.2025 | 65,76 | 67,17 | 65,76 | 66,62 | 0,94% | 466.412,00 |
| 04.02.2025 | 64,54 | 66,46 | 64,29 | 66,00 | 1,13% | 945.959,00 |
| 03.02.2025 | 64,73 | 65,64 | 63,91 | 65,26 | -0,24% | 1.003.328,00 |
| 31.01.2025 | 65,39 | 66,14 | 64,93 | 65,42 | -0,32% | 664.260,00 |
| 30.01.2025 | 65,75 | 66,59 | 65,03 | 65,63 | 0,94% | 510.034,00 |
| 29.01.2025 | 66,12 | 66,50 | 64,66 | 65,02 | -1,78% | 671.690,00 |
| 28.01.2025 | 65,69 | 67,03 | 65,69 | 66,20 | 0,08% | 600.717,00 |
| 27.01.2025 | 65,37 | 66,45 | 65,23 | 66,15 | 1,78% | 538.312,00 |
| 24.01.2025 | 64,45 | 65,66 | 64,38 | 64,99 | 0,45% | 558.499,00 |
| 23.01.2025 | 63,83 | 65,07 | 63,52 | 64,70 | 1,00% | 728.132,00 |
| 22.01.2025 | 63,78 | 64,22 | 63,49 | 64,06 | -0,47% | 967.257,00 |
| 21.01.2025 | 62,02 | 64,51 | 61,60 | 64,36 | 5,15% | 2.019.658,00 |
| 17.01.2025 | 61,83 | 62,36 | 61,15 | 61,21 | -0,16% | 979.097,00 |
| 16.01.2025 | 60,23 | 61,62 | 59,70 | 61,31 | 2,63% | 767.872,00 |
| 15.01.2025 | 60,88 | 61,20 | 59,50 | 59,74 | 0,10% | 777.660,00 |
| 14.01.2025 | 58,58 | 59,99 | 58,32 | 59,68 | 1,60% | 700.510,00 |
| 13.01.2025 | 57,68 | 58,82 | 57,34 | 58,74 | 1,42% | 706.657,00 |
| 10.01.2025 | 57,40 | 58,41 | 57,24 | 57,92 | -1,01% | 1.258.379,00 |
| 08.01.2025 | 58,28 | 58,66 | 57,72 | 58,51 | 0,12% | 819.148,00 |
| 07.01.2025 | 59,03 | 59,57 | 58,14 | 58,44 | -0,81% | 736.266,00 |
| 06.01.2025 | 59,15 | 60,12 | 58,23 | 58,92 | 0,48% | 1.081.211,00 |
| 03.01.2025 | 57,29 | 58,89 | 57,12 | 58,64 | 2,16% | 791.628,00 |
| 02.01.2025 | 59,38 | 59,39 | 57,32 | 57,40 | -2,94% | 1.086.649,00 |
| 31.12.2024 | 59,54 | 60,00 | 58,90 | 59,14 | 0,27% | 1.122.763,00 |
| 30.12.2024 | 58,92 | 59,29 | 58,39 | 58,98 | -0,17% | 1.049.532,00 |
| 27.12.2024 | 59,14 | 59,89 | 58,95 | 59,08 | -0,94% | 673.570,00 |
| 26.12.2024 | 58,79 | 59,78 | 58,79 | 59,64 | 0,98% | 798.761,00 |
| 24.12.2024 | 58,61 | 59,29 | 58,40 | 59,06 | 0,17% | 436.375,00 |
| 23.12.2024 | 58,91 | 59,01 | 58,25 | 58,96 | -0,05% | 1.343.927,00 |
| 20.12.2024 | 58,36 | 60,16 | 58,17 | 58,99 | 0,63% | 19.700.121,00 |
| 19.12.2024 | 59,38 | 59,98 | 58,62 | 58,62 | -0,85% | 2.457.384,00 |
| 18.12.2024 | 61,53 | 62,39 | 59,08 | 59,12 | -4,61% | 2.508.688,00 |
| 17.12.2024 | 61,78 | 62,92 | 61,62 | 61,98 | -0,10% | 1.715.254,00 |
| 16.12.2024 | 62,37 | 62,82 | 61,57 | 62,04 | -0,34% | 1.841.955,00 |
| 13.12.2024 | 61,82 | 62,92 | 61,17 | 62,25 | -0,69% | 1.128.720,00 |
| 12.12.2024 | 63,06 | 63,82 | 62,60 | 62,68 | -0,73% | 1.234.424,00 |
| 11.12.2024 | 62,73 | 63,78 | 62,60 | 63,14 | 0,57% | 1.335.318,00 |
| 10.12.2024 | 63,18 | 63,44 | 61,41 | 62,78 | -0,70% | 1.677.272,00 |
| 09.12.2024 | 64,22 | 64,75 | 61,83 | 63,22 | 6,48% | 3.692.390,00 |
| 06.12.2024 | 59,77 | 60,01 | 58,84 | 59,37 | -0,69% | 599.440,00 |
| 05.12.2024 | 59,20 | 60,18 | 59,13 | 59,78 | 0,45% | 702.759,00 |
| 04.12.2024 | 60,61 | 60,61 | 59,20 | 59,51 | -1,72% | 752.970,00 |
| 03.12.2024 | 60,74 | 61,00 | 60,41 | 60,55 | 0,13% | 860.980,00 |
| 02.12.2024 | 60,50 | 61,17 | 60,15 | 60,47 | -0,26% | 793.503,00 |
| 29.11.2024 | 61,37 | 62,05 | 60,54 | 60,63 | -0,95% | 423.395,00 |
| 27.11.2024 | 60,74 | 61,61 | 60,74 | 61,21 | 1,27% | 319.807,00 |
| 26.11.2024 | 61,08 | 61,40 | 60,37 | 60,44 | -1,05% | 663.289,00 |
| 25.11.2024 | 60,74 | 62,07 | 60,59 | 61,08 | 1,13% | 704.832,00 |
| 22.11.2024 | 60,61 | 60,80 | 59,93 | 60,40 | 0,28% | 600.103,00 |
| 21.11.2024 | 59,84 | 60,90 | 59,79 | 60,23 | 0,50% | 1.283.860,00 |
| 20.11.2024 | 59,81 | 60,25 | 59,61 | 59,93 | -0,97% | 490.840,00 |
| 19.11.2024 | 60,51 | 60,89 | 60,09 | 60,52 | -0,16% | 441.388,00 |
| 18.11.2024 | 60,18 | 60,90 | 60,18 | 60,62 | -0,07% | 574.107,00 |
| 15.11.2024 | 61,22 | 61,22 | 60,23 | 60,66 | -0,31% | 612.174,00 |
| 14.11.2024 | 61,91 | 62,10 | 60,69 | 60,85 | -1,55% | 471.828,00 |
| 13.11.2024 | 61,65 | 62,30 | 61,53 | 61,81 | 1,33% | 694.894,00 |
| 12.11.2024 | 61,97 | 62,13 | 60,92 | 61,00 | -1,66% | 582.847,00 |
| 11.11.2024 | 61,96 | 63,15 | 61,77 | 62,03 | 0,05% | 650.626,00 |
| 08.11.2024 | 60,68 | 62,17 | 60,14 | 62,00 | 2,62% | 769.245,00 |
| 07.11.2024 | 61,57 | 62,10 | 59,65 | 60,42 | 1,16% | 1.178.618,00 |
| 06.11.2024 | 62,33 | 62,79 | 58,78 | 59,73 | -1,58% | 2.340.092,00 |
| 05.11.2024 | 60,29 | 60,70 | 60,05 | 60,69 | 0,03% | 693.959,00 |
| 04.11.2024 | 60,10 | 61,25 | 60,03 | 60,67 | 1,29% | 461.339,00 |
| 01.11.2024 | 60,51 | 61,61 | 59,76 | 59,90 | -0,08% | 473.006,00 |
| 31.10.2024 | 61,13 | 61,34 | 59,94 | 59,95 | -2,30% | 729.723,00 |
| 30.10.2024 | 61,22 | 62,04 | 61,22 | 61,36 | 0,31% | 590.461,00 |
| 29.10.2024 | 61,38 | 61,59 | 61,00 | 61,17 | -1,18% | 528.279,00 |
| 28.10.2024 | 61,98 | 62,34 | 61,78 | 61,90 | 0,70% | 534.490,00 |
| 25.10.2024 | 63,60 | 63,60 | 61,41 | 61,47 | -2,91% | 725.953,00 |
| 24.10.2024 | 63,59 | 64,13 | 63,18 | 63,31 | -0,49% | 441.232,00 |
| 23.10.2024 | 63,07 | 63,68 | 62,96 | 63,62 | 0,51% | 605.924,00 |
| 22.10.2024 | 63,32 | 63,41 | 62,93 | 63,30 | 0,05% | 354.025,00 |
| 21.10.2024 | 63,93 | 63,93 | 63,10 | 63,27 | -1,83% | 530.570,00 |
| 18.10.2024 | 64,83 | 64,92 | 64,09 | 64,45 | -0,03% | 462.992,00 |
| 17.10.2024 | 66,59 | 66,88 | 64,44 | 64,47 | -3,69% | 1.546.873,00 |