23,365$
0,93%
Echtzeit-Aktienkurs Rexford Industrial Realty
Bid:
Ask:
Aktienkurse zur Rexford Industrial Realty Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 23,15 | 23,16 | 23,15 | 23,15 | 0,22% | 3.266,00 |
| 01.11.2024 | 23,10 | 23,20 | 23,00 | 23,10 | 0,48% | 1.968,00 |
| 31.10.2024 | 23,00 | 23,00 | 22,98 | 22,99 | 0,04% | 9.496,00 |
| 30.10.2024 | 22,98 | 22,98 | 22,98 | 22,98 | -1,58% | 2.800,00 |
| 25.10.2024 | 23,35 | 23,35 | 23,35 | 23,35 | 0,13% | 4.300,00 |
| 23.10.2024 | 23,32 | 23,32 | 23,32 | 23,32 | -0,77% | 4.900,00 |
| 21.10.2024 | 23,81 | 23,81 | 23,50 | 23,50 | -2,21% | 3.900,00 |
| 17.10.2024 | 24,03 | 24,03 | 24,03 | 24,03 | -0,99% | 11.060,00 |
| 09.10.2024 | 24,27 | 24,27 | 24,27 | 24,27 | 0,71% | 2.400,00 |
| 07.10.2024 | 24,10 | 24,10 | 24,10 | 24,10 | 0,46% | 1.900,00 |
| 01.10.2024 | 24,06 | 24,13 | 23,99 | 23,99 | 2,83% | 9.330,00 |
| 23.09.2024 | 23,33 | 23,33 | 23,33 | 23,33 | 0,78% | 1.800,00 |
| 16.09.2024 | 23,15 | 23,15 | 23,15 | 23,15 | 0,17% | 1.000,00 |
| 10.09.2024 | 23,11 | 23,11 | 23,11 | 23,11 | 0,48% | 300,00 |
| 29.08.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,09% | 42,00 |
| 28.08.2024 | 23,02 | 23,02 | 23,02 | 23,02 | 0,39% | 238,00 |
| 22.08.2024 | 22,93 | 22,93 | 22,93 | 22,93 | 0,57% | 1.218,00 |
| 21.08.2024 | 22,65 | 22,80 | 22,65 | 22,80 | 0,88% | 2.640,00 |
| 16.08.2024 | 22,59 | 22,60 | 22,59 | 22,60 | 2,82% | 700,00 |
| 13.08.2024 | 21,98 | 21,98 | 21,98 | 21,98 | 0,37% | 10.300,00 |
| 06.08.2024 | 21,90 | 21,90 | 21,90 | 21,90 | -0,86% | 189,00 |
| 30.07.2024 | 22,09 | 22,09 | 22,09 | 22,09 | 1,56% | 74,00 |
| 18.07.2024 | 21,75 | 21,75 | 21,75 | 21,75 | 0,46% | 5.100,00 |
| 17.07.2024 | 21,65 | 21,65 | 21,65 | 21,65 | 0,09% | 775,00 |
| 15.07.2024 | 21,63 | 21,63 | 21,63 | 21,63 | 0,65% | 900,00 |
| 11.07.2024 | 21,45 | 21,49 | 21,43 | 21,49 | 0,42% | 14.913,00 |
| 10.07.2024 | 21,41 | 21,45 | 21,40 | 21,40 | -1,29% | 8.900,00 |
| 01.07.2024 | 21,75 | 21,75 | 21,68 | 21,68 | -0,18% | 4.450,00 |
| 28.06.2024 | 21,72 | 21,72 | 21,72 | 21,72 | 0,79% | 726,00 |
| 27.06.2024 | 21,56 | 21,56 | 21,55 | 21,55 | 0,89% | 2.003,00 |
| 20.06.2024 | 21,36 | 21,36 | 21,36 | 21,36 | 0,95% | 480,00 |
| 17.06.2024 | 21,18 | 21,18 | 21,16 | 21,16 | 0,00% | 1.780,00 |
| 14.06.2024 | 21,20 | 21,20 | 21,16 | 21,16 | -1,67% | 1.984,00 |
| 13.06.2024 | 21,49 | 21,52 | 21,49 | 21,52 | 0,19% | 420,00 |
| 12.06.2024 | 21,51 | 21,51 | 21,48 | 21,48 | -0,92% | 900,00 |
| 06.06.2024 | 21,68 | 21,68 | 21,68 | 21,68 | -0,14% | 2.111,00 |
| 03.06.2024 | 21,71 | 21,71 | 21,71 | 21,71 | 0,79% | 153,00 |
| 31.05.2024 | 21,60 | 21,60 | 21,54 | 21,54 | 1,08% | 6.814,00 |
| 23.05.2024 | 21,31 | 21,31 | 21,31 | 21,31 | -1,98% | 4.212,00 |
| 21.05.2024 | 21,74 | 21,74 | 21,74 | 21,74 | -0,28% | 7.200,00 |
| 15.05.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,09% | 800,00 |
| 06.05.2024 | 21,82 | 21,82 | 21,82 | 21,82 | 0,69% | 448,00 |
| 03.05.2024 | 21,65 | 21,67 | 21,65 | 21,67 | 0,28% | 6.900,00 |
| 02.05.2024 | 21,56 | 21,61 | 21,56 | 21,61 | 0,98% | 15.886,00 |
| 30.04.2024 | 21,40 | 21,41 | 21,40 | 21,40 | 0,71% | 2.658,00 |
| 26.04.2024 | 21,25 | 21,25 | 21,25 | 21,25 | 0,71% | 5.400,00 |
| 19.04.2024 | 21,10 | 21,10 | 21,10 | 21,10 | -0,19% | 4.628,00 |
| 18.04.2024 | 21,14 | 21,14 | 21,14 | 21,14 | -0,33% | 2.900,00 |
| 17.04.2024 | 21,21 | 21,21 | 21,13 | 21,21 | -0,98% | 51.025,00 |
| 15.04.2024 | 21,42 | 21,42 | 21,42 | 21,42 | -1,06% | 47,00 |
| 12.04.2024 | 21,65 | 21,65 | 21,65 | 21,65 | -0,46% | 3.750,00 |
| 11.04.2024 | 21,75 | 21,75 | 21,75 | 21,75 | 0,23% | 2.000,00 |
| 10.04.2024 | 21,70 | 21,70 | 21,70 | 21,70 | -0,91% | 5.500,00 |
| 09.04.2024 | 21,82 | 21,90 | 21,82 | 21,90 | -4,07% | 505,00 |
| 22.03.2024 | 22,96 | 23,00 | 22,75 | 22,83 | 0,50% | 5.198,00 |
| 21.03.2024 | 22,26 | 22,90 | 22,26 | 22,71 | -1,63% | 706,00 |
| 20.03.2024 | 23,09 | 23,09 | 22,83 | 23,09 | 3,60% | 1.456,00 |
| 19.03.2024 | 22,31 | 22,31 | 22,26 | 22,29 | 0,22% | 111,00 |
| 18.03.2024 | 22,30 | 22,39 | 22,24 | 22,24 | 0,18% | 84,00 |
| 15.03.2024 | 22,13 | 22,25 | 22,13 | 22,20 | -0,98% | 1.617,00 |
| 14.03.2024 | 22,28 | 22,42 | 22,28 | 22,42 | -1,63% | 291,00 |
| 13.03.2024 | 22,87 | 22,88 | 22,75 | 22,79 | -1,34% | 7.548,00 |
| 08.03.2024 | 23,11 | 23,11 | 23,10 | 23,10 | 0,87% | 301,00 |
| 07.03.2024 | 22,90 | 22,90 | 22,90 | 22,90 | -0,92% | 169,00 |
| 05.03.2024 | 22,93 | 23,11 | 22,93 | 23,11 | 0,45% | 51,00 |
| 04.03.2024 | 22,92 | 23,01 | 22,92 | 23,01 | -11,50% | 128,00 |
| 07.12.2021 | 26,00 | 26,00 | 26,00 | 26,00 | -0,08% | 930,00 |
| 03.12.2021 | 26,02 | 26,02 | 26,02 | 26,02 | 0,48% | 100,00 |
| 01.12.2021 | 25,88 | 25,93 | 25,86 | 25,90 | 0,29% | 8.536,00 |
| 30.11.2021 | 25,78 | 25,83 | 25,78 | 25,82 | -1,11% | 1.268,00 |
| 29.11.2021 | 26,10 | 26,11 | 26,10 | 26,11 | 0,54% | 1.276,00 |
| 26.11.2021 | 26,00 | 26,06 | 25,93 | 25,97 | 0,50% | 1.475,00 |
| 24.11.2021 | 25,84 | 25,84 | 25,84 | 25,84 | -0,05% | 300,00 |
| 23.11.2021 | 25,85 | 25,85 | 25,85 | 25,85 | -0,42% | 500,00 |
| 22.11.2021 | 25,87 | 25,98 | 25,87 | 25,96 | 0,04% | 3.622,00 |
| 19.11.2021 | 25,93 | 25,95 | 25,79 | 25,95 | 0,08% | 9.485,00 |
| 18.11.2021 | 25,85 | 25,93 | 25,83 | 25,93 | -0,08% | 6.950,00 |
| 17.11.2021 | 25,95 | 25,95 | 25,95 | 25,95 | 0,19% | 100,00 |
| 16.11.2021 | 25,95 | 26,04 | 25,76 | 25,90 | -0,65% | 3.246,00 |
| 15.11.2021 | 25,79 | 26,07 | 25,79 | 26,07 | -0,11% | 815,00 |
| 12.11.2021 | 26,08 | 26,10 | 26,08 | 26,10 | 0,53% | 776,00 |
| 11.11.2021 | 26,00 | 26,00 | 25,95 | 25,96 | -0,37% | 9.000,00 |
| 10.11.2021 | 26,00 | 26,10 | 26,00 | 26,06 | 0,10% | 800,00 |
| 05.11.2021 | 26,04 | 26,04 | 26,04 | 26,04 | 0,33% | 960,00 |
| 03.11.2021 | 25,93 | 26,03 | 25,91 | 25,95 | -0,57% | 3.127,00 |
| 01.11.2021 | 26,10 | 26,10 | 26,07 | 26,10 | 0,12% | 2.570,00 |
| 29.10.2021 | 26,05 | 26,07 | 26,05 | 26,07 | 0,58% | 500,00 |
| 27.10.2021 | 25,92 | 25,97 | 25,92 | 25,92 | -0,35% | 19.699,00 |
| 26.10.2021 | 25,98 | 26,02 | 25,92 | 26,01 | 0,12% | 9.400,00 |
| 25.10.2021 | 26,07 | 26,07 | 25,98 | 25,98 | -0,12% | 801,00 |
| 22.10.2021 | 26,01 | 26,01 | 26,01 | 26,01 | 0,00% | 14.200,00 |
| 20.10.2021 | 25,97 | 26,09 | 25,97 | 26,01 | -0,27% | 12.333,00 |
| 18.10.2021 | 26,08 | 26,08 | 26,08 | 26,08 | -0,08% | 100,00 |
| 14.10.2021 | 26,10 | 26,10 | 26,10 | 26,10 | 0,15% | 159,00 |
| 13.10.2021 | 26,10 | 26,10 | 26,06 | 26,06 | -0,11% | 3.500,00 |
| 12.10.2021 | 26,05 | 26,15 | 26,05 | 26,09 | -0,04% | 18.018,00 |
| 11.10.2021 | 26,10 | 26,10 | 26,10 | 26,10 | 0,00% | 309,00 |
| 08.10.2021 | 26,09 | 26,10 | 26,07 | 26,10 | 0,62% | 7.153,00 |
| 06.10.2021 | 25,98 | 26,04 | 25,88 | 25,94 | -0,67% | 1.440,00 |
| 05.10.2021 | 26,18 | 26,18 | 26,12 | 26,12 | -0,32% | 3.479,00 |