59,100$
0,82%
Echtzeit-Aktienkurs Terreno Realty Corp
Bid:
Ask:
Aktienkurse zur Terreno Realty Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.10.2024 | 64,60 | 67,12 | 63,79 | 66,94 | 4,50% | 1.012.170,00 |
| 15.10.2024 | 63,66 | 64,68 | 63,66 | 64,06 | 0,66% | 748.663,00 |
| 14.10.2024 | 63,11 | 63,88 | 63,00 | 63,64 | 0,54% | 485.685,00 |
| 11.10.2024 | 62,79 | 63,57 | 62,31 | 63,30 | 1,15% | 854.211,00 |
| 10.10.2024 | 62,93 | 62,98 | 61,80 | 62,58 | -1,06% | 1.096.891,00 |
| 09.10.2024 | 64,77 | 64,77 | 62,83 | 63,25 | -2,26% | 1.485.917,00 |
| 08.10.2024 | 65,41 | 65,52 | 64,04 | 64,71 | -0,72% | 744.280,00 |
| 07.10.2024 | 65,17 | 65,49 | 64,66 | 65,18 | -0,87% | 717.574,00 |
| 04.10.2024 | 65,50 | 65,83 | 64,85 | 65,75 | 0,97% | 752.348,00 |
| 03.10.2024 | 64,53 | 65,42 | 64,40 | 65,12 | 0,60% | 685.835,00 |
| 02.10.2024 | 64,95 | 65,32 | 63,90 | 64,73 | -1,37% | 751.157,00 |
| 01.10.2024 | 66,91 | 66,91 | 65,42 | 65,63 | -1,80% | 595.047,00 |
| 30.09.2024 | 66,41 | 66,96 | 66,04 | 66,83 | -0,76% | 1.221.643,00 |
| 27.09.2024 | 67,70 | 68,16 | 67,25 | 67,34 | 0,31% | 661.171,00 |
| 26.09.2024 | 67,83 | 68,03 | 67,09 | 67,13 | -0,65% | 653.106,00 |
| 25.09.2024 | 68,78 | 68,78 | 67,51 | 67,57 | -1,72% | 489.281,00 |
| 24.09.2024 | 68,89 | 69,83 | 68,69 | 68,75 | -0,68% | 892.503,00 |
| 23.09.2024 | 68,83 | 69,38 | 68,81 | 69,22 | 1,23% | 371.930,00 |
| 20.09.2024 | 69,20 | 69,51 | 67,97 | 68,38 | -1,58% | 1.513.958,00 |
| 19.09.2024 | 69,71 | 69,71 | 68,36 | 69,48 | 1,65% | 492.870,00 |
| 18.09.2024 | 69,37 | 69,72 | 68,17 | 68,35 | -1,21% | 821.887,00 |
| 17.09.2024 | 69,64 | 70,10 | 69,07 | 69,19 | -0,49% | 513.019,00 |
| 16.09.2024 | 69,80 | 69,88 | 69,08 | 69,53 | 0,00% | 448.336,00 |
| 13.09.2024 | 69,01 | 69,60 | 68,94 | 69,53 | 1,40% | 513.618,00 |
| 12.09.2024 | 68,23 | 68,66 | 67,55 | 68,57 | 0,68% | 431.682,00 |
| 11.09.2024 | 67,82 | 68,23 | 66,69 | 68,11 | -0,64% | 388.916,00 |
| 10.09.2024 | 68,44 | 68,76 | 67,78 | 68,55 | 0,40% | 496.166,00 |
| 09.09.2024 | 68,64 | 69,61 | 68,22 | 68,28 | -0,44% | 770.279,00 |
| 06.09.2024 | 68,67 | 68,67 | 67,55 | 68,58 | 0,18% | 895.902,00 |
| 05.09.2024 | 68,71 | 69,20 | 68,44 | 68,46 | -0,52% | 593.218,00 |
| 04.09.2024 | 68,78 | 69,51 | 68,41 | 68,82 | -0,03% | 782.763,00 |
| 03.09.2024 | 68,53 | 69,15 | 68,33 | 68,84 | -0,29% | 570.990,00 |
| 30.08.2024 | 68,32 | 69,42 | 67,86 | 69,04 | 1,45% | 537.197,00 |
| 29.08.2024 | 68,69 | 68,83 | 67,47 | 68,05 | -0,77% | 606.946,00 |
| 28.08.2024 | 69,19 | 69,60 | 68,30 | 68,58 | -2,31% | 735.712,00 |
| 27.08.2024 | 69,68 | 70,36 | 69,48 | 70,20 | -0,17% | 485.519,00 |
| 26.08.2024 | 71,63 | 71,63 | 69,94 | 70,32 | -0,99% | 692.816,00 |
| 23.08.2024 | 69,57 | 71,17 | 69,39 | 71,02 | 2,93% | 932.671,00 |
| 22.08.2024 | 69,05 | 69,32 | 68,54 | 69,00 | 0,29% | 514.337,00 |
| 21.08.2024 | 68,09 | 68,88 | 67,78 | 68,80 | 1,43% | 493.084,00 |
| 20.08.2024 | 68,09 | 68,09 | 67,78 | 67,83 | -0,25% | 300.699,00 |
| 19.08.2024 | 67,81 | 68,22 | 67,52 | 68,00 | 0,38% | 430.043,00 |
| 16.08.2024 | 67,58 | 68,19 | 67,33 | 67,74 | -0,01% | 491.792,00 |
| 15.08.2024 | 68,01 | 68,29 | 67,10 | 67,75 | 0,36% | 654.188,00 |
| 14.08.2024 | 68,03 | 68,15 | 67,15 | 67,51 | -0,66% | 642.317,00 |
| 13.08.2024 | 67,97 | 68,32 | 67,10 | 67,96 | 1,07% | 993.559,00 |
| 12.08.2024 | 67,87 | 67,87 | 66,81 | 67,24 | -1,13% | 562.896,00 |
| 09.08.2024 | 68,72 | 69,15 | 67,63 | 68,01 | -0,85% | 1.043.661,00 |
| 08.08.2024 | 67,15 | 69,07 | 66,65 | 68,59 | 4,10% | 942.140,00 |
| 07.08.2024 | 66,22 | 67,56 | 65,51 | 65,89 | -0,23% | 496.315,00 |
| 06.08.2024 | 64,82 | 66,71 | 64,57 | 66,04 | 1,77% | 697.835,00 |
| 05.08.2024 | 65,28 | 67,06 | 64,63 | 64,89 | -3,75% | 683.156,00 |
| 02.08.2024 | 66,84 | 67,81 | 66,45 | 67,42 | -1,50% | 669.030,00 |
| 01.08.2024 | 68,98 | 69,74 | 67,66 | 68,45 | 0,06% | 506.736,00 |