66,050$
-0,47%
Echtzeit-Aktienkurs Terreno Realty Corp
Bid:
Ask:
Aktienkurse zur Terreno Realty Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 66,21 | 66,50 | 65,67 | 66,05 | -0,47% | 706.746,00 |
| 21.05.2026 | 65,80 | 66,41 | 65,14 | 66,36 | 0,29% | 819.855,00 |
| 20.05.2026 | 64,56 | 66,35 | 64,45 | 66,17 | 1,99% | 928.871,00 |
| 19.05.2026 | 65,43 | 65,69 | 64,86 | 64,88 | -1,38% | 438.971,00 |
| 18.05.2026 | 65,31 | 65,88 | 65,11 | 65,79 | 1,14% | 397.517,00 |
| 15.05.2026 | 65,48 | 65,71 | 64,82 | 65,05 | -1,00% | 499.623,00 |
| 14.05.2026 | 66,51 | 66,94 | 65,68 | 65,71 | -0,86% | 541.598,00 |
| 13.05.2026 | 65,63 | 66,33 | 65,24 | 66,28 | 0,56% | 624.765,00 |
| 12.05.2026 | 66,22 | 66,22 | 64,89 | 65,91 | 0,30% | 865.123,00 |
| 11.05.2026 | 66,26 | 66,58 | 65,61 | 65,71 | -0,76% | 725.670,00 |
| 08.05.2026 | 66,94 | 67,14 | 65,89 | 66,21 | -0,50% | 756.784,00 |
| 07.05.2026 | 66,33 | 67,20 | 65,88 | 66,54 | 0,68% | 628.460,00 |
| 06.05.2026 | 65,65 | 66,37 | 65,41 | 66,09 | 1,68% | 510.256,00 |
| 05.05.2026 | 64,72 | 65,26 | 64,23 | 65,00 | 0,70% | 383.492,00 |
| 04.05.2026 | 64,83 | 65,30 | 64,11 | 64,55 | -1,10% | 359.612,00 |
| 01.05.2026 | 64,80 | 65,46 | 64,55 | 65,27 | 0,11% | 441.966,00 |
| 30.04.2026 | 64,76 | 65,45 | 64,54 | 65,20 | 0,63% | 526.735,00 |
| 29.04.2026 | 66,58 | 66,58 | 64,42 | 64,79 | -1,94% | 458.263,00 |
| 28.04.2026 | 66,20 | 66,36 | 65,37 | 66,07 | 0,18% | 420.481,00 |
| 27.04.2026 | 65,37 | 66,19 | 65,37 | 65,95 | 1,03% | 563.315,00 |
| 24.04.2026 | 66,32 | 66,86 | 65,10 | 65,28 | -1,58% | 662.228,00 |
| 23.04.2026 | 66,17 | 66,61 | 65,77 | 66,33 | 0,52% | 347.958,00 |
| 22.04.2026 | 66,62 | 66,87 | 65,73 | 65,99 | -0,38% | 475.206,00 |
| 21.04.2026 | 67,19 | 67,38 | 65,78 | 66,24 | -1,33% | 530.004,00 |
| 20.04.2026 | 66,67 | 67,55 | 66,60 | 67,13 | 0,28% | 635.109,00 |
| 17.04.2026 | 66,04 | 67,04 | 58,96 | 66,94 | 1,79% | 908.064,00 |
| 16.04.2026 | 66,19 | 66,38 | 65,50 | 65,76 | 0,03% | 502.798,00 |
| 15.04.2026 | 65,45 | 65,74 | 64,91 | 65,74 | 0,14% | 404.241,00 |
| 14.04.2026 | 65,30 | 66,12 | 65,30 | 65,65 | 0,08% | 450.733,00 |
| 13.04.2026 | 65,33 | 65,61 | 64,62 | 65,60 | 0,40% | 601.058,00 |
| 10.04.2026 | 65,50 | 66,06 | 65,01 | 65,34 | 0,08% | 575.473,00 |
| 09.04.2026 | 63,51 | 66,00 | 63,44 | 65,29 | 1,92% | 661.268,00 |
| 08.04.2026 | 63,63 | 64,21 | 63,48 | 64,06 | 1,96% | 865.853,00 |
| 07.04.2026 | 63,14 | 63,14 | 61,90 | 62,83 | 0,29% | 599.082,00 |
| 06.04.2026 | 62,20 | 62,97 | 61,82 | 62,65 | 0,80% | 763.006,00 |
| 02.04.2026 | 61,68 | 62,56 | 61,41 | 62,15 | 0,62% | 388.249,00 |
| 01.04.2026 | 61,32 | 62,25 | 61,09 | 61,77 | 0,57% | 575.753,00 |
| 31.03.2026 | 61,47 | 61,99 | 60,57 | 61,42 | 1,34% | 483.603,00 |
| 30.03.2026 | 61,35 | 61,61 | 60,45 | 60,61 | -0,13% | 520.036,00 |
| 27.03.2026 | 61,17 | 61,35 | 60,50 | 60,69 | -1,76% | 533.137,00 |
| 26.03.2026 | 62,14 | 62,14 | 61,26 | 61,78 | 0,19% | 534.983,00 |
| 25.03.2026 | 61,52 | 61,88 | 60,78 | 61,66 | 1,08% | 576.726,00 |
| 24.03.2026 | 60,81 | 61,75 | 60,15 | 61,00 | -0,03% | 605.321,00 |
| 23.03.2026 | 61,25 | 62,37 | 60,84 | 61,02 | 1,08% | 626.253,00 |
| 20.03.2026 | 61,86 | 62,12 | 60,14 | 60,37 | -2,46% | 1.133.528,00 |
| 19.03.2026 | 61,43 | 62,26 | 61,42 | 61,89 | -0,56% | 524.290,00 |
| 18.03.2026 | 63,13 | 63,56 | 62,20 | 62,24 | -1,94% | 621.406,00 |
| 17.03.2026 | 63,43 | 64,09 | 63,22 | 63,47 | 0,78% | 564.532,00 |
| 16.03.2026 | 63,15 | 63,68 | 62,52 | 62,98 | 1,29% | 491.113,00 |
| 13.03.2026 | 61,41 | 63,25 | 61,38 | 62,18 | 0,10% | 404.532,00 |
| 12.03.2026 | 62,01 | 62,67 | 61,58 | 62,12 | -0,94% | 531.167,00 |
| 11.03.2026 | 63,71 | 63,71 | 62,14 | 62,71 | -0,79% | 497.103,00 |
| 10.03.2026 | 61,93 | 64,48 | 61,93 | 63,21 | 0,83% | 856.564,00 |
| 09.03.2026 | 61,99 | 63,03 | 60,66 | 62,69 | 0,21% | 522.182,00 |
| 06.03.2026 | 63,02 | 63,34 | 62,04 | 62,56 | -1,79% | 561.812,00 |
| 05.03.2026 | 64,36 | 64,69 | 63,56 | 63,70 | -1,95% | 713.915,00 |
| 04.03.2026 | 65,52 | 65,64 | 64,46 | 64,97 | -0,66% | 729.339,00 |
| 03.03.2026 | 65,06 | 65,79 | 64,65 | 65,40 | -1,48% | 475.639,00 |
| 02.03.2026 | 65,72 | 66,60 | 65,39 | 66,38 | 0,48% | 350.942,00 |
| 27.02.2026 | 65,76 | 66,57 | 65,61 | 66,06 | -0,39% | 858.037,00 |
| 26.02.2026 | 66,51 | 66,62 | 66,19 | 66,32 | 0,08% | 830.425,00 |
| 25.02.2026 | 65,34 | 66,38 | 65,08 | 66,27 | 1,38% | 860.924,00 |
| 24.02.2026 | 65,34 | 65,89 | 65,12 | 65,37 | -0,55% | 508.486,00 |
| 23.02.2026 | 66,01 | 66,26 | 65,19 | 65,73 | -0,23% | 503.139,00 |
| 20.02.2026 | 65,25 | 66,10 | 64,30 | 65,88 | 1,39% | 675.359,00 |
| 19.02.2026 | 65,61 | 66,02 | 64,78 | 64,98 | -0,98% | 446.114,00 |
| 18.02.2026 | 65,76 | 66,31 | 65,31 | 65,62 | -0,86% | 666.545,00 |
| 17.02.2026 | 66,24 | 66,74 | 65,88 | 66,19 | 0,14% | 669.548,00 |
| 13.02.2026 | 64,96 | 66,58 | 64,17 | 66,10 | 2,48% | 1.216.986,00 |
| 12.02.2026 | 65,64 | 65,69 | 63,46 | 64,50 | -1,42% | 918.341,00 |
| 11.02.2026 | 65,97 | 65,97 | 64,98 | 65,43 | 0,03% | 542.767,00 |
| 10.02.2026 | 66,01 | 66,14 | 65,35 | 65,41 | -0,86% | 759.325,00 |
| 09.02.2026 | 66,01 | 66,37 | 65,21 | 65,98 | -0,18% | 569.994,00 |
| 06.02.2026 | 66,46 | 66,46 | 64,70 | 66,10 | 1,57% | 1.592.810,00 |
| 05.02.2026 | 63,95 | 65,31 | 63,92 | 65,08 | 0,99% | 1.259.051,00 |
| 04.02.2026 | 63,24 | 64,50 | 62,98 | 64,44 | 3,04% | 850.402,00 |
| 03.02.2026 | 61,42 | 62,61 | 61,35 | 62,54 | 1,59% | 783.363,00 |
| 02.02.2026 | 61,70 | 61,91 | 61,24 | 61,56 | 0,03% | 559.493,00 |
| 30.01.2026 | 60,90 | 61,64 | 60,70 | 61,54 | 0,16% | 776.348,00 |
| 29.01.2026 | 60,49 | 61,92 | 60,31 | 61,44 | 2,49% | 901.277,00 |
| 28.01.2026 | 61,08 | 61,97 | 59,82 | 59,95 | -2,54% | 846.678,00 |
| 27.01.2026 | 60,72 | 61,72 | 60,62 | 61,51 | 0,77% | 675.239,00 |
| 26.01.2026 | 62,23 | 62,90 | 60,88 | 61,04 | -2,35% | 1.026.040,00 |
| 23.01.2026 | 61,94 | 62,57 | 61,50 | 62,51 | 0,82% | 1.002.429,00 |
| 22.01.2026 | 62,62 | 63,17 | 61,59 | 62,00 | -0,80% | 1.714.268,00 |
| 21.01.2026 | 62,36 | 62,85 | 61,46 | 62,50 | 1,12% | 1.010.974,00 |
| 20.01.2026 | 62,21 | 62,21 | 61,42 | 61,81 | -1,36% | 688.986,00 |
| 16.01.2026 | 61,42 | 62,73 | 61,00 | 62,66 | 2,22% | 937.978,00 |
| 15.01.2026 | 60,88 | 61,61 | 60,56 | 61,30 | 0,81% | 557.768,00 |
| 14.01.2026 | 60,00 | 60,96 | 59,96 | 60,81 | 1,49% | 517.644,00 |
| 13.01.2026 | 59,57 | 60,10 | 58,77 | 59,92 | 0,86% | 672.449,00 |
| 12.01.2026 | 59,72 | 59,91 | 59,17 | 59,41 | -0,10% | 518.662,00 |
| 09.01.2026 | 59,40 | 60,07 | 59,38 | 59,47 | -0,02% | 747.502,00 |
| 08.01.2026 | 59,55 | 60,45 | 59,46 | 59,48 | 0,64% | 799.494,00 |
| 07.01.2026 | 59,24 | 59,91 | 58,95 | 59,10 | 0,41% | 866.274,00 |
| 06.01.2026 | 59,24 | 59,49 | 57,95 | 58,86 | -0,25% | 841.845,00 |
| 05.01.2026 | 58,57 | 59,85 | 58,57 | 59,01 | -0,02% | 554.139,00 |
| 02.01.2026 | 59,05 | 59,11 | 58,29 | 59,02 | 0,53% | 538.590,00 |
| 31.12.2025 | 59,98 | 60,15 | 58,68 | 58,71 | -1,77% | 781.522,00 |
| 30.12.2025 | 59,91 | 60,50 | 59,58 | 59,77 | -0,20% | 478.984,00 |