58,300$
1,69%
Echtzeit-Aktienkurs Terreno Realty Corp
Bid:
Ask:
Aktienkurse zur Terreno Realty Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 57,35 | 58,30 | 57,35 | 58,30 | 1,69% | 5.575,00 |
| 14.10.2025 | 56,51 | 57,56 | 56,47 | 57,33 | 0,60% | 487.903,00 |
| 13.10.2025 | 56,01 | 57,15 | 56,01 | 56,99 | 1,88% | 371.924,00 |
| 10.10.2025 | 57,91 | 58,10 | 55,92 | 55,94 | -2,83% | 429.806,00 |
| 09.10.2025 | 58,38 | 58,38 | 57,16 | 57,57 | -1,18% | 618.207,00 |
| 08.10.2025 | 58,37 | 58,37 | 57,52 | 58,26 | -0,19% | 498.856,00 |
| 07.10.2025 | 58,56 | 58,68 | 57,83 | 58,37 | -0,03% | 443.276,00 |
| 06.10.2025 | 58,35 | 58,69 | 57,78 | 58,39 | 0,52% | 495.067,00 |
| 03.10.2025 | 57,59 | 59,00 | 57,59 | 58,09 | 0,69% | 79.066,00 |
| 02.10.2025 | 57,91 | 57,91 | 56,64 | 57,69 | 0,02% | 631.609,00 |
| 01.10.2025 | 57,22 | 57,86 | 56,79 | 57,68 | 1,64% | 681.334,00 |
| 30.09.2025 | 56,68 | 56,93 | 56,36 | 56,75 | 0,44% | 752.878,00 |
| 29.09.2025 | 57,33 | 57,33 | 56,34 | 56,50 | -2,06% | 654.487,00 |
| 26.09.2025 | 57,49 | 58,00 | 57,35 | 57,69 | 0,45% | 578.443,00 |
| 25.09.2025 | 57,59 | 57,68 | 56,91 | 57,43 | 0,31% | 485.033,00 |
| 24.09.2025 | 59,78 | 59,78 | 57,23 | 57,25 | -2,04% | 473.185,00 |
| 23.09.2025 | 58,67 | 59,15 | 58,25 | 58,44 | -0,65% | 541.399,00 |
| 22.09.2025 | 58,30 | 58,93 | 57,97 | 58,82 | 0,58% | 681.531,00 |
| 19.09.2025 | 58,37 | 59,13 | 58,15 | 58,48 | -0,22% | 1.637.274,00 |
| 18.09.2025 | 58,24 | 58,74 | 57,70 | 58,61 | 1,23% | 690.582,00 |
| 17.09.2025 | 59,27 | 59,64 | 57,89 | 57,90 | -1,19% | 805.024,00 |
| 16.09.2025 | 58,37 | 58,79 | 57,81 | 58,60 | 0,55% | 722.930,00 |
| 15.09.2025 | 58,44 | 58,75 | 58,28 | 58,28 | -0,48% | 677.031,00 |
| 12.09.2025 | 58,53 | 59,22 | 58,29 | 58,56 | -0,24% | 643.551,00 |
| 11.09.2025 | 57,08 | 58,84 | 57,08 | 58,70 | 2,35% | 781.932,00 |
| 10.09.2025 | 57,66 | 57,91 | 56,98 | 57,35 | -0,61% | 523.599,00 |
| 09.09.2025 | 58,45 | 58,62 | 57,45 | 57,70 | -1,77% | 470.417,00 |
| 08.09.2025 | 57,99 | 58,86 | 57,71 | 58,74 | -0,58% | 747.502,00 |
| 05.09.2025 | 58,45 | 59,35 | 58,26 | 59,08 | 2,04% | 1.014.833,00 |
| 04.09.2025 | 57,01 | 57,96 | 56,84 | 57,90 | 1,56% | 607.053,00 |
| 03.09.2025 | 55,88 | 57,07 | 55,71 | 57,01 | 1,93% | 624.077,00 |
| 02.09.2025 | 57,19 | 57,19 | 55,89 | 55,93 | -3,19% | 825.679,00 |
| 29.08.2025 | 57,63 | 58,05 | 57,42 | 57,77 | 0,28% | 549.426,00 |
| 28.08.2025 | 57,93 | 58,13 | 56,92 | 57,61 | -0,36% | 697.817,00 |
| 27.08.2025 | 57,43 | 58,95 | 57,40 | 57,82 | 1,10% | 1.239.428,00 |
| 26.08.2025 | 57,94 | 58,25 | 56,98 | 57,19 | -1,16% | 803.383,00 |
| 25.08.2025 | 57,87 | 58,06 | 57,35 | 57,86 | 0,16% | 812.480,00 |
| 22.08.2025 | 55,79 | 58,14 | 55,70 | 57,77 | 4,35% | 1.074.150,00 |
| 21.08.2025 | 55,54 | 55,66 | 54,97 | 55,36 | -0,50% | 798.529,00 |
| 20.08.2025 | 55,99 | 56,20 | 55,04 | 55,64 | -0,11% | 939.039,00 |
| 19.08.2025 | 54,01 | 55,76 | 54,01 | 55,70 | 3,90% | 749.227,00 |
| 18.08.2025 | 54,08 | 54,35 | 53,58 | 53,61 | -1,07% | 557.420,00 |
| 15.08.2025 | 54,31 | 54,44 | 53,93 | 54,19 | 0,11% | 865.190,00 |
| 14.08.2025 | 54,17 | 54,31 | 53,46 | 54,13 | -0,79% | 677.128,00 |
| 13.08.2025 | 54,29 | 54,79 | 53,90 | 54,56 | 1,06% | 880.923,00 |
| 12.08.2025 | 53,36 | 54,09 | 53,11 | 53,99 | 1,85% | 1.036.433,00 |
| 11.08.2025 | 53,85 | 53,98 | 53,00 | 53,01 | -1,41% | 889.121,00 |
| 08.08.2025 | 54,74 | 54,95 | 53,68 | 53,77 | -1,59% | 855.795,00 |
| 07.08.2025 | 55,39 | 55,73 | 54,17 | 54,64 | 0,02% | 987.233,00 |
| 06.08.2025 | 54,75 | 55,57 | 54,51 | 54,63 | -1,53% | 640.363,00 |
| 05.08.2025 | 54,94 | 55,60 | 54,56 | 55,48 | 1,11% | 635.002,00 |
| 04.08.2025 | 54,26 | 55,06 | 54,19 | 54,87 | 1,11% | 718.907,00 |
| 01.08.2025 | 56,07 | 56,07 | 53,70 | 54,27 | -2,20% | 961.730,00 |
| 31.07.2025 | 55,78 | 56,18 | 55,27 | 55,49 | -0,88% | 765.140,00 |
| 30.07.2025 | 56,77 | 56,92 | 55,36 | 55,98 | -1,51% | 592.431,00 |
| 29.07.2025 | 55,89 | 57,03 | 55,60 | 56,84 | 1,97% | 800.971,00 |
| 28.07.2025 | 57,21 | 57,26 | 55,72 | 55,74 | -2,28% | 568.654,00 |
| 25.07.2025 | 57,11 | 57,13 | 56,31 | 57,04 | -0,33% | 586.324,00 |
| 24.07.2025 | 57,68 | 57,99 | 57,04 | 57,23 | -1,68% | 868.278,00 |
| 23.07.2025 | 57,94 | 58,27 | 57,15 | 58,21 | 1,27% | 644.187,00 |
| 22.07.2025 | 56,67 | 57,51 | 56,42 | 57,48 | 1,61% | 587.158,00 |
| 21.07.2025 | 56,73 | 57,27 | 56,37 | 56,57 | 0,23% | 503.425,00 |
| 18.07.2025 | 56,15 | 56,47 | 55,70 | 56,44 | 0,52% | 708.474,00 |
| 17.07.2025 | 57,67 | 57,73 | 55,99 | 56,15 | -2,53% | 1.019.069,00 |
| 16.07.2025 | 57,22 | 58,55 | 56,85 | 57,61 | 1,50% | 1.070.282,00 |
| 15.07.2025 | 57,81 | 58,02 | 56,73 | 56,76 | -1,75% | 670.530,00 |
| 14.07.2025 | 57,88 | 58,28 | 57,40 | 57,77 | -0,57% | 561.287,00 |
| 11.07.2025 | 56,84 | 58,14 | 56,71 | 58,10 | 0,78% | 891.821,00 |
| 10.07.2025 | 56,19 | 58,23 | 55,99 | 57,65 | 2,93% | 1.308.003,00 |
| 09.07.2025 | 57,02 | 57,25 | 55,94 | 56,01 | -1,49% | 848.535,00 |
| 08.07.2025 | 56,76 | 57,61 | 56,50 | 56,86 | 0,09% | 1.303.679,00 |
| 07.07.2025 | 56,89 | 57,52 | 56,35 | 56,81 | -0,61% | 1.295.708,00 |
| 03.07.2025 | 56,94 | 57,35 | 56,65 | 57,16 | 0,85% | 345.554,00 |
| 02.07.2025 | 56,49 | 56,80 | 56,13 | 56,68 | 0,23% | 1.753.928,00 |
| 01.07.2025 | 55,66 | 57,99 | 55,66 | 56,55 | 0,86% | 897.365,00 |
| 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 |