68,710$
2,66%
Echtzeit-Aktienkurs Terreno Realty Corp
Bid:
Ask:
Aktienkurse zur Terreno Realty Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 67,70 | 69,09 | 66,97 | 68,72 | 2,67% | 526.955,00 |
| 25.07.2024 | 68,03 | 68,70 | 66,81 | 66,93 | -0,92% | 596.873,00 |
| 24.07.2024 | 68,72 | 69,53 | 67,21 | 67,55 | -1,99% | 679.744,00 |
| 23.07.2024 | 68,55 | 69,45 | 68,18 | 68,92 | 0,41% | 668.866,00 |
| 22.07.2024 | 67,55 | 69,02 | 66,89 | 68,64 | 2,37% | 509.744,00 |
| 19.07.2024 | 66,83 | 67,21 | 66,44 | 67,05 | 0,55% | 300.258,00 |
| 18.07.2024 | 66,15 | 67,13 | 66,09 | 66,68 | 0,94% | 634.364,00 |
| 17.07.2024 | 67,03 | 68,91 | 65,69 | 66,06 | -1,61% | 1.373.644,00 |
| 16.07.2024 | 67,46 | 67,79 | 66,77 | 67,14 | 0,89% | 732.947,00 |
| 15.07.2024 | 65,56 | 66,78 | 65,07 | 66,55 | 2,29% | 677.984,00 |
| 12.07.2024 | 65,57 | 66,30 | 64,99 | 65,06 | 0,37% | 921.986,00 |
| 11.07.2024 | 63,63 | 64,88 | 63,63 | 64,82 | 3,99% | 964.803,00 |
| 10.07.2024 | 61,16 | 62,37 | 61,02 | 62,33 | 2,58% | 382.974,00 |
| 09.07.2024 | 60,60 | 60,82 | 59,86 | 60,76 | 0,26% | 334.937,00 |
| 08.07.2024 | 60,80 | 61,30 | 60,50 | 60,60 | -0,08% | 558.835,00 |
| 05.07.2024 | 60,11 | 61,11 | 59,87 | 60,65 | 0,75% | 697.024,00 |
| 03.07.2024 | 60,54 | 60,76 | 60,12 | 60,20 | -0,23% | 306.383,00 |
| 02.07.2024 | 59,78 | 60,39 | 59,50 | 60,34 | 1,53% | 512.993,00 |
| 01.07.2024 | 58,87 | 59,58 | 58,47 | 59,43 | 0,42% | 710.797,00 |
| 28.06.2024 | 58,92 | 59,28 | 58,52 | 59,18 | 0,24% | 2.330.094,00 |
| 27.06.2024 | 58,67 | 59,15 | 58,44 | 59,04 | 1,04% | 575.516,00 |
| 26.06.2024 | 57,84 | 58,96 | 57,84 | 58,43 | 0,14% | 783.720,00 |
| 25.06.2024 | 58,69 | 58,80 | 58,29 | 58,35 | -0,90% | 428.541,00 |
| 24.06.2024 | 58,11 | 59,21 | 58,11 | 58,88 | 1,59% | 530.202,00 |
| 21.06.2024 | 58,13 | 58,36 | 57,36 | 57,96 | 0,05% | 1.347.165,00 |
| 20.06.2024 | 57,82 | 58,25 | 57,42 | 57,93 | -0,46% | 624.608,00 |
| 18.06.2024 | 58,89 | 59,02 | 58,16 | 58,20 | -0,75% | 555.308,00 |
| 17.06.2024 | 57,62 | 59,45 | 57,46 | 58,64 | 1,12% | 637.405,00 |
| 14.06.2024 | 58,06 | 58,48 | 57,58 | 57,99 | -0,65% | 548.601,00 |
| 13.06.2024 | 58,48 | 58,93 | 58,03 | 58,37 | 0,09% | 910.038,00 |
| 12.06.2024 | 59,30 | 59,75 | 58,07 | 58,32 | 1,07% | 795.598,00 |
| 11.06.2024 | 56,26 | 57,91 | 56,26 | 57,70 | 2,27% | 879.454,00 |
| 10.06.2024 | 55,37 | 56,53 | 55,26 | 56,42 | 1,02% | 651.750,00 |
| 07.06.2024 | 55,59 | 56,20 | 55,39 | 55,85 | -1,03% | 376.994,00 |
| 06.06.2024 | 55,38 | 56,51 | 55,27 | 56,43 | 1,26% | 471.032,00 |
| 05.06.2024 | 56,30 | 56,30 | 55,45 | 55,73 | -0,80% | 511.304,00 |
| 04.06.2024 | 55,88 | 56,78 | 55,69 | 56,18 | 0,66% | 374.313,00 |
| 03.06.2024 | 56,74 | 56,81 | 55,60 | 55,81 | -1,36% | 406.126,00 |
| 31.05.2024 | 56,29 | 56,73 | 55,75 | 56,58 | 0,84% | 1.717.771,00 |
| 30.05.2024 | 55,84 | 56,26 | 55,60 | 56,11 | 1,21% | 586.317,00 |
| 29.05.2024 | 55,25 | 55,87 | 55,20 | 55,44 | -1,00% | 786.549,00 |
| 28.05.2024 | 56,35 | 56,58 | 55,81 | 56,00 | 0,07% | 805.517,00 |
| 24.05.2024 | 56,97 | 56,99 | 55,95 | 55,96 | -1,13% | 865.589,00 |
| 23.05.2024 | 57,30 | 57,31 | 56,31 | 56,60 | -1,53% | 856.012,00 |
| 22.05.2024 | 57,89 | 58,17 | 57,31 | 57,48 | -0,64% | 647.938,00 |
| 21.05.2024 | 57,83 | 58,06 | 57,47 | 57,85 | -0,10% | 381.817,00 |
| 20.05.2024 | 57,94 | 58,53 | 57,90 | 57,91 | -0,33% | 519.502,00 |
| 17.05.2024 | 57,97 | 58,23 | 57,36 | 58,10 | 0,35% | 742.458,00 |
| 16.05.2024 | 56,55 | 58,01 | 56,55 | 57,90 | 2,24% | 1.653.873,00 |
| 15.05.2024 | 56,37 | 57,26 | 56,32 | 56,63 | 2,41% | 1.436.589,00 |
| 14.05.2024 | 55,44 | 55,95 | 54,57 | 55,30 | 0,69% | 743.947,00 |
| 13.05.2024 | 55,36 | 55,39 | 54,41 | 54,92 | -0,27% | 506.397,00 |
| 10.05.2024 | 55,01 | 55,12 | 54,51 | 55,07 | 0,11% | 466.901,00 |
| 09.05.2024 | 54,48 | 55,45 | 54,06 | 55,01 | 1,03% | 639.166,00 |
| 08.05.2024 | 54,38 | 54,86 | 54,02 | 54,45 | -0,82% | 413.017,00 |
| 07.05.2024 | 54,50 | 55,12 | 54,21 | 54,90 | 1,48% | 587.177,00 |
| 06.05.2024 | 55,11 | 55,11 | 53,78 | 54,10 | -1,44% | 588.400,00 |
| 03.05.2024 | 55,51 | 56,08 | 54,54 | 54,89 | 1,20% | 489.020,00 |
| 02.05.2024 | 54,87 | 54,87 | 54,01 | 54,24 | -0,07% | 1.005.766,00 |
| 01.05.2024 | 54,57 | 55,62 | 54,20 | 54,28 | -0,13% | 450.677,00 |
| 30.04.2024 | 54,58 | 55,13 | 54,30 | 54,35 | -1,36% | 523.152,00 |
| 29.04.2024 | 54,60 | 55,42 | 54,47 | 55,10 | 1,79% | 550.368,00 |
| 26.04.2024 | 54,59 | 54,96 | 54,09 | 54,13 | -0,55% | 611.811,00 |
| 25.04.2024 | 54,46 | 54,77 | 53,89 | 54,43 | -1,59% | 862.542,00 |
| 24.04.2024 | 56,15 | 56,17 | 55,20 | 55,31 | -2,12% | 525.103,00 |
| 23.04.2024 | 55,32 | 56,57 | 55,08 | 56,51 | 2,61% | 581.377,00 |
| 22.04.2024 | 55,16 | 55,48 | 54,51 | 55,07 | 0,24% | 582.046,00 |
| 19.04.2024 | 54,86 | 55,14 | 54,16 | 54,94 | 0,35% | 730.722,00 |
| 18.04.2024 | 55,51 | 55,55 | 54,54 | 54,75 | -1,39% | 978.053,00 |
| 17.04.2024 | 58,10 | 58,14 | 55,32 | 55,52 | -5,01% | 1.544.891,00 |
| 16.04.2024 | 59,04 | 59,30 | 58,06 | 58,45 | -1,78% | 800.015,00 |
| 15.04.2024 | 61,19 | 61,19 | 59,18 | 59,51 | -2,09% | 518.762,00 |
| 12.04.2024 | 61,02 | 61,63 | 60,61 | 60,78 | -1,15% | 497.158,00 |
| 11.04.2024 | 61,63 | 62,00 | 60,72 | 61,49 | -0,13% | 921.032,00 |
| 10.04.2024 | 64,00 | 64,28 | 61,00 | 61,57 | -5,86% | 1.493.009,00 |
| 09.04.2024 | 64,61 | 65,54 | 64,01 | 65,40 | 1,36% | 581.435,00 |
| 08.04.2024 | 63,60 | 64,57 | 63,53 | 64,52 | 1,85% | 594.672,00 |
| 05.04.2024 | 62,75 | 63,48 | 62,51 | 63,35 | 0,67% | 522.666,00 |
| 04.04.2024 | 63,16 | 63,90 | 62,76 | 62,93 | 0,67% | 551.223,00 |
| 03.04.2024 | 62,41 | 63,08 | 62,32 | 62,51 | -0,48% | 557.119,00 |
| 02.04.2024 | 63,64 | 63,64 | 62,13 | 62,81 | -2,00% | 743.508,00 |
| 01.04.2024 | 66,45 | 66,63 | 63,70 | 64,09 | -3,48% | 1.554.600,00 |
| 28.03.2024 | 65,72 | 66,47 | 65,38 | 66,40 | 1,64% | 1.504.386,00 |
| 27.03.2024 | 64,71 | 65,35 | 64,06 | 65,33 | 2,29% | 1.610.301,00 |
| 26.03.2024 | 63,27 | 65,07 | 63,20 | 63,87 | -0,17% | 4.425.191,00 |
| 25.03.2024 | 64,68 | 64,72 | 63,90 | 63,98 | -0,61% | 341.307,00 |
| 22.03.2024 | 64,61 | 64,77 | 64,12 | 64,37 | -0,09% | 924.826,00 |
| 21.03.2024 | 63,96 | 64,81 | 63,61 | 64,43 | 1,21% | 537.640,00 |
| 20.03.2024 | 62,20 | 63,74 | 61,86 | 63,66 | 1,74% | 561.731,00 |
| 19.03.2024 | 62,66 | 63,17 | 62,10 | 62,57 | -0,10% | 441.810,00 |
| 18.03.2024 | 62,79 | 63,57 | 62,58 | 62,63 | -0,25% | 430.335,00 |
| 15.03.2024 | 62,78 | 63,84 | 62,77 | 62,79 | -1,12% | 1.242.754,00 |
| 14.03.2024 | 64,29 | 64,43 | 62,92 | 63,50 | -1,44% | 551.460,00 |
| 13.03.2024 | 64,48 | 65,22 | 64,17 | 64,43 | -0,14% | 621.425,00 |
| 12.03.2024 | 63,98 | 64,85 | 63,85 | 64,52 | 0,26% | 416.206,00 |
| 11.03.2024 | 64,20 | 64,77 | 63,85 | 64,35 | 0,17% | 473.517,00 |
| 08.03.2024 | 64,82 | 64,82 | 63,97 | 64,24 | 0,61% | 616.317,00 |
| 07.03.2024 | 64,20 | 64,45 | 63,23 | 63,85 | -0,03% | 700.221,00 |
| 06.03.2024 | 63,98 | 64,15 | 63,67 | 63,87 | 0,24% | 455.529,00 |
| 05.03.2024 | 65,02 | 65,45 | 63,65 | 63,72 | -2,45% | 480.318,00 |