56,070$
-0,09%
Echtzeit-Aktienkurs Terreno Realty Corp
Bid:
Ask:
Aktienkurse zur Terreno Realty Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 56,12 | 56,57 | 55,24 | 56,07 | -0,09% | 1.070.046,00 |
| 27.06.2025 | 56,09 | 57,65 | 56,01 | 56,12 | -0,67% | 2.062.541,00 |
| 26.06.2025 | 56,18 | 56,63 | 55,61 | 56,50 | 0,84% | 992.303,00 |
| 25.06.2025 | 58,45 | 58,48 | 56,03 | 56,03 | -4,48% | 1.158.578,00 |
| 24.06.2025 | 58,15 | 59,05 | 58,03 | 58,66 | 0,79% | 582.360,00 |
| 23.06.2025 | 57,83 | 58,36 | 57,17 | 58,20 | 0,74% | 947.626,00 |
| 20.06.2025 | 58,60 | 58,92 | 57,66 | 57,77 | -0,69% | 2.097.155,00 |
| 18.06.2025 | 58,03 | 58,83 | 57,86 | 58,17 | 0,02% | 790.006,00 |
| 17.06.2025 | 58,22 | 58,73 | 57,72 | 58,16 | -0,17% | 1.156.146,00 |
| 16.06.2025 | 58,99 | 59,12 | 58,00 | 58,26 | -0,83% | 842.559,00 |
| 13.06.2025 | 59,00 | 59,29 | 58,28 | 58,75 | -1,16% | 1.035.208,00 |
| 12.06.2025 | 59,19 | 59,62 | 58,91 | 59,44 | 0,07% | 764.912,00 |
| 11.06.2025 | 60,09 | 60,62 | 59,17 | 59,40 | -0,97% | 666.039,00 |
| 10.06.2025 | 60,37 | 60,50 | 59,55 | 59,98 | 0,25% | 717.005,00 |
| 09.06.2025 | 59,25 | 60,05 | 59,02 | 59,83 | 1,36% | 1.075.483,00 |
| 06.06.2025 | 58,84 | 59,42 | 58,20 | 59,03 | 1,90% | 935.303,00 |
| 05.06.2025 | 57,20 | 58,12 | 56,96 | 57,93 | 1,03% | 957.341,00 |
| 04.06.2025 | 57,00 | 57,56 | 56,69 | 57,34 | 0,65% | 946.104,00 |
| 03.06.2025 | 56,37 | 57,25 | 55,85 | 56,97 | 0,72% | 595.879,00 |
| 02.06.2025 | 56,29 | 56,76 | 55,17 | 56,56 | 0,25% | 710.996,00 |
| 30.05.2025 | 56,89 | 57,01 | 55,77 | 56,42 | -1,12% | 867.872,00 |
| 29.05.2025 | 56,76 | 58,02 | 56,54 | 57,06 | 0,87% | 682.561,00 |
| 28.05.2025 | 55,99 | 56,61 | 55,82 | 56,57 | 0,55% | 723.011,00 |
| 27.05.2025 | 55,93 | 56,49 | 55,42 | 56,26 | 2,01% | 647.236,00 |
| 23.05.2025 | 55,13 | 55,38 | 54,42 | 55,15 | -0,74% | 703.767,00 |
| 22.05.2025 | 55,28 | 55,76 | 55,06 | 55,56 | -0,16% | 820.208,00 |
| 21.05.2025 | 57,44 | 57,44 | 55,57 | 55,65 | -3,94% | 794.887,00 |
| 20.05.2025 | 58,46 | 58,57 | 57,75 | 57,93 | -0,99% | 457.634,00 |
| 19.05.2025 | 58,07 | 58,55 | 57,72 | 58,51 | -0,19% | 387.426,00 |
| 16.05.2025 | 58,56 | 58,69 | 58,01 | 58,62 | 0,53% | 635.428,00 |
| 15.05.2025 | 57,61 | 58,33 | 57,25 | 58,31 | 1,29% | 633.540,00 |
| 14.05.2025 | 58,50 | 58,50 | 57,29 | 57,57 | -2,18% | 1.058.768,00 |
| 13.05.2025 | 59,40 | 59,60 | 58,18 | 58,85 | -0,89% | 925.246,00 |
| 12.05.2025 | 58,85 | 60,23 | 58,85 | 59,38 | 3,92% | 1.546.700,00 |
| 09.05.2025 | 56,40 | 57,41 | 56,22 | 57,14 | 1,22% | 1.096.552,00 |
| 08.05.2025 | 57,14 | 57,15 | 54,55 | 56,45 | 0,30% | 1.376.253,00 |
| 07.05.2025 | 56,35 | 56,85 | 55,99 | 56,28 | -0,14% | 1.562.959,00 |
| 06.05.2025 | 56,53 | 56,69 | 55,87 | 56,36 | -0,95% | 836.161,00 |
| 05.05.2025 | 57,50 | 57,57 | 56,87 | 56,90 | -1,27% | 580.170,00 |
| 02.05.2025 | 57,16 | 57,89 | 56,78 | 57,63 | 1,78% | 751.768,00 |
| 01.05.2025 | 56,14 | 57,20 | 55,95 | 56,62 | 0,51% | 932.720,00 |
| 30.04.2025 | 56,44 | 56,51 | 55,14 | 56,33 | -0,62% | 840.523,00 |
| 29.04.2025 | 56,72 | 57,18 | 56,30 | 56,68 | -0,35% | 968.185,00 |
| 28.04.2025 | 56,68 | 57,45 | 56,20 | 56,88 | 0,48% | 872.465,00 |
| 25.04.2025 | 56,52 | 57,00 | 56,03 | 56,61 | -0,72% | 702.161,00 |
| 24.04.2025 | 56,86 | 57,62 | 56,59 | 57,02 | 0,14% | 1.163.758,00 |
| 23.04.2025 | 57,58 | 58,63 | 56,77 | 56,94 | 0,25% | 1.051.273,00 |
| 22.04.2025 | 56,54 | 57,13 | 55,96 | 56,80 | 1,74% | 471.504,00 |
| 21.04.2025 | 57,16 | 57,16 | 54,87 | 55,83 | -3,22% | 814.383,00 |
| 17.04.2025 | 56,79 | 58,26 | 56,71 | 57,69 | 1,69% | 1.072.632,00 |
| 16.04.2025 | 55,80 | 57,22 | 55,43 | 56,73 | 1,61% | 990.904,00 |
| 15.04.2025 | 55,83 | 56,89 | 55,07 | 55,83 | 0,25% | 1.149.858,00 |
| 14.04.2025 | 55,33 | 56,07 | 54,76 | 55,69 | 2,00% | 739.612,00 |
| 11.04.2025 | 53,30 | 54,78 | 52,30 | 54,60 | 1,19% | 1.145.273,00 |
| 10.04.2025 | 54,90 | 55,20 | 52,34 | 53,96 | -3,35% | 1.130.267,00 |
| 09.04.2025 | 50,20 | 56,48 | 48,18 | 55,83 | 9,09% | 2.227.652,00 |
| 08.04.2025 | 55,01 | 55,41 | 50,44 | 51,18 | -4,16% | 1.619.007,00 |
| 07.04.2025 | 52,77 | 55,99 | 52,28 | 53,40 | -4,40% | 1.901.738,00 |
| 04.04.2025 | 55,85 | 56,95 | 54,12 | 55,86 | -3,54% | 1.779.381,00 |
| 03.04.2025 | 62,65 | 62,80 | 57,63 | 57,91 | -9,36% | 1.536.818,00 |
| 02.04.2025 | 62,98 | 63,90 | 62,23 | 63,89 | 0,84% | 902.597,00 |
| 01.04.2025 | 63,36 | 63,97 | 62,55 | 63,36 | 0,22% | 755.129,00 |
| 31.03.2025 | 62,74 | 63,75 | 62,33 | 63,22 | 0,78% | 779.360,00 |
| 28.03.2025 | 63,39 | 63,39 | 62,23 | 62,73 | -0,57% | 513.906,00 |
| 27.03.2025 | 63,56 | 64,27 | 62,84 | 63,09 | -1,38% | 453.194,00 |
| 26.03.2025 | 63,21 | 64,08 | 63,02 | 63,97 | 1,51% | 478.307,00 |
| 25.03.2025 | 62,62 | 63,58 | 62,55 | 63,02 | -1,59% | 681.251,00 |
| 24.03.2025 | 63,00 | 64,14 | 62,07 | 64,04 | 2,15% | 839.955,00 |
| 21.03.2025 | 64,90 | 65,05 | 62,51 | 62,69 | -3,88% | 1.947.319,00 |
| 20.03.2025 | 66,02 | 66,42 | 65,10 | 65,22 | -1,69% | 627.352,00 |
| 19.03.2025 | 66,68 | 67,00 | 65,71 | 66,34 | -0,26% | 650.416,00 |
| 18.03.2025 | 67,49 | 67,70 | 66,25 | 66,51 | -1,29% | 631.824,00 |
| 17.03.2025 | 66,35 | 67,55 | 66,35 | 67,38 | 1,54% | 595.208,00 |
| 14.03.2025 | 65,69 | 66,44 | 65,20 | 66,36 | 1,90% | 850.399,00 |
| 13.03.2025 | 66,80 | 67,42 | 64,96 | 65,12 | -2,59% | 709.627,00 |
| 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 |