46,300€
0,22%
Echtzeit-Aktienkurs Terreno Realty Corp
Bid:
Ask:
Aktienkurse zur Terreno Realty Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 0,00% | 16,00 |
| 07.08.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -2,53% | - |
| 06.08.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 1,28% | - |
| 05.08.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 1,30% | - |
| 04.08.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -3,75% | - |
| 01.08.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -1,23% | - |
| 31.07.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 0,00% | - |
| 30.07.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 1,67% | - |
| 29.07.2025 | 47,80 | 47,80 | 47,80 | 47,80 | -1,24% | - |
| 28.07.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 0,41% | - |
| 25.07.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -0,82% | - |
| 24.07.2025 | 48,80 | 48,80 | 48,60 | 48,60 | -0,41% | 50,00 |
| 23.07.2025 | 48,80 | 48,80 | 48,80 | 48,80 | 2,09% | - |
| 22.07.2025 | 47,80 | 47,80 | 47,80 | 47,80 | -1,65% | - |
| 21.07.2025 | 48,40 | 48,60 | 48,40 | 48,60 | 1,25% | 14,00 |
| 18.07.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -2,04% | 60,00 |
| 17.07.2025 | 49,00 | 49,00 | 49,00 | 49,00 | 1,66% | - |
| 16.07.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -3,21% | - |
| 15.07.2025 | 49,20 | 49,80 | 49,20 | 49,80 | 1,63% | 133,00 |
| 14.07.2025 | 49,00 | 49,00 | 49,00 | 49,00 | 0,41% | - |
| 11.07.2025 | 48,80 | 48,80 | 48,80 | 48,80 | 3,39% | - |
| 10.07.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -1,67% | - |
| 09.07.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -0,41% | - |
| 08.07.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 0,42% | - |
| 07.07.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -0,41% | - |
| 04.07.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 1,26% | - |
| 03.07.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 0,00% | - |
| 02.07.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 0,85% | - |
| 01.07.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -2,07% | - |
| 30.06.2025 | 48,00 | 48,20 | 48,00 | 48,20 | 1,69% | 104,00 |
| 27.06.2025 | 47,40 | 47,40 | 47,40 | 47,40 | -1,25% | - |
| 26.06.2025 | 47,40 | 48,00 | 47,40 | 48,00 | -1,64% | 42,00 |
| 25.06.2025 | 50,00 | 50,00 | 48,60 | 48,80 | -1,21% | 167,00 |
| 24.06.2025 | 49,40 | 49,40 | 49,40 | 49,40 | -1,20% | - |
| 23.06.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | 100,00 |
| 20.06.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -0,99% | - |
| 19.06.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 1,41% | - |
| 18.06.2025 | 49,80 | 49,80 | 49,80 | 49,80 | -0,40% | - |
| 17.06.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | - |
| 16.06.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -2,91% | - |
| 13.06.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | - |
| 12.06.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -0,96% | - |
| 11.06.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | - |
| 10.06.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 1,96% | - |
| 09.06.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 2,00% | - |
| 06.06.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 0,40% | - |
| 05.06.2025 | 49,80 | 49,80 | 49,80 | 49,80 | 0,40% | - |
| 04.06.2025 | 49,60 | 49,60 | 49,60 | 49,60 | 0,81% | - |
| 03.06.2025 | 49,20 | 49,20 | 49,20 | 49,20 | 0,41% | - |
| 02.06.2025 | 48,80 | 49,00 | 48,80 | 49,00 | -1,61% | 23,00 |
| 30.05.2025 | 49,80 | 49,80 | 49,80 | 49,80 | 0,00% | - |
| 29.05.2025 | 49,80 | 49,80 | 49,80 | 49,80 | 1,22% | - |
| 28.05.2025 | 49,20 | 49,20 | 49,20 | 49,20 | 2,07% | - |
| 27.05.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -1,23% | 73,00 |
| 26.05.2025 | 48,00 | 48,80 | 48,00 | 48,80 | 0,41% | 16,00 |
| 23.05.2025 | 49,40 | 49,40 | 48,60 | 48,60 | -0,82% | 130,00 |
| 22.05.2025 | 48,60 | 49,00 | 48,60 | 49,00 | -3,92% | 50,00 |
| 21.05.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -0,97% | - |
| 20.05.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -0,96% | - |
| 19.05.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 0,97% | - |
| 16.05.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 0,98% | - |
| 15.05.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -1,92% | - |
| 14.05.2025 | 52,00 | 52,00 | 52,00 | 52,00 | -1,89% | - |
| 13.05.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 4,95% | - |
| 12.05.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 2,64% | - |
| 09.05.2025 | 49,20 | 49,20 | 49,20 | 49,20 | 0,00% | - |
| 08.05.2025 | 49,20 | 49,20 | 49,20 | 49,20 | 1,65% | - |
| 07.05.2025 | 48,40 | 48,40 | 48,40 | 48,40 | -2,42% | - |
| 06.05.2025 | 49,60 | 49,60 | 49,60 | 49,60 | -4,62% | - |
| 05.05.2025 | 50,50 | 52,00 | 50,50 | 52,00 | 5,26% | 58,00 |
| 02.05.2025 | 49,40 | 49,40 | 49,40 | 49,40 | 0,41% | - |
| 30.04.2025 | 49,20 | 49,20 | 49,20 | 49,20 | 0,00% | - |
| 29.04.2025 | 49,20 | 49,20 | 49,20 | 49,20 | 0,00% | - |
| 28.04.2025 | 49,20 | 49,20 | 49,20 | 49,20 | -1,20% | - |
| 25.04.2025 | 49,80 | 49,80 | 49,80 | 49,80 | -1,39% | - |
| 24.04.2025 | 49,40 | 50,50 | 49,40 | 50,50 | 2,64% | 45,00 |
| 23.04.2025 | 49,20 | 49,20 | 49,20 | 49,20 | 3,36% | - |
| 22.04.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -3,25% | - |
| 17.04.2025 | 49,20 | 49,20 | 49,20 | 49,20 | 1,65% | - |
| 16.04.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 0,00% | - |
| 15.04.2025 | 48,40 | 48,40 | 48,40 | 48,40 | -0,82% | - |
| 14.04.2025 | 47,20 | 48,80 | 47,20 | 48,80 | 3,39% | 10,00 |
| 11.04.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -6,53% | - |
| 10.04.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 10,26% | - |
| 09.04.2025 | 45,20 | 45,80 | 45,20 | 45,80 | -8,40% | 33,00 |
| 08.04.2025 | 48,20 | 50,00 | 48,20 | 50,00 | 2,46% | 10,00 |
| 07.04.2025 | 48,60 | 48,80 | 48,60 | 48,80 | -6,15% | 27,00 |
| 04.04.2025 | 52,00 | 52,00 | 52,00 | 52,00 | -10,34% | 300,00 |
| 03.04.2025 | 58,00 | 58,00 | 58,00 | 58,00 | -0,85% | - |
| 02.04.2025 | 58,50 | 58,50 | 58,50 | 58,50 | 0,86% | - |
| 01.04.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 0,87% | - |
| 31.03.2025 | 57,50 | 57,50 | 57,50 | 57,50 | 0,00% | - |
| 28.03.2025 | 58,00 | 58,00 | 57,50 | 57,50 | -2,54% | 500,00 |
| 27.03.2025 | 59,00 | 59,00 | 59,00 | 59,00 | 1,72% | 2,00 |
| 26.03.2025 | 58,00 | 58,00 | 58,00 | 58,00 | -1,69% | - |
| 25.03.2025 | 59,00 | 59,00 | 59,00 | 59,00 | 2,61% | - |
| 24.03.2025 | 57,50 | 57,50 | 57,50 | 57,50 | -4,17% | - |
| 21.03.2025 | 60,00 | 60,00 | 60,00 | 60,00 | -0,83% | - |
| 20.03.2025 | 60,50 | 60,50 | 60,50 | 60,50 | 0,00% | - |
| 19.03.2025 | 60,50 | 60,50 | 60,50 | 60,50 | -1,63% | - |