54,150$
-0,51%
Echtzeit-Aktienkurs Terreno Realty Corp
Bid:
Ask:
Aktienkurse zur Terreno Realty Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2024 | 65,52 | 65,58 | 64,26 | 65,32 | -0,27% | 583.840,00 |
| 01.03.2024 | 64,06 | 65,64 | 63,55 | 65,50 | 1,87% | 1.254.466,00 |
| 29.02.2024 | 63,88 | 64,63 | 63,73 | 64,30 | 1,24% | 1.405.203,00 |
| 28.02.2024 | 62,17 | 63,80 | 62,17 | 63,51 | 1,68% | 1.020.460,00 |
| 27.02.2024 | 62,76 | 63,04 | 62,44 | 62,46 | -0,29% | 482.411,00 |
| 26.02.2024 | 62,59 | 62,94 | 62,34 | 62,64 | -0,46% | 513.326,00 |
| 23.02.2024 | 63,08 | 63,18 | 62,71 | 62,93 | -0,21% | 531.256,00 |
| 22.02.2024 | 63,05 | 63,22 | 62,62 | 63,06 | -0,02% | 550.077,00 |
| 21.02.2024 | 62,60 | 63,20 | 62,48 | 63,07 | 0,72% | 575.052,00 |
| 20.02.2024 | 62,12 | 63,07 | 62,05 | 62,62 | -0,13% | 345.505,00 |
| 16.02.2024 | 62,44 | 63,18 | 62,07 | 62,70 | -0,46% | 490.729,00 |
| 15.02.2024 | 62,34 | 63,44 | 62,34 | 62,99 | 1,61% | 775.469,00 |
| 14.02.2024 | 62,26 | 62,56 | 61,50 | 61,99 | -0,16% | 656.609,00 |
| 13.02.2024 | 61,57 | 62,35 | 61,00 | 62,09 | -1,77% | 639.871,00 |
| 12.02.2024 | 63,58 | 63,98 | 63,07 | 63,21 | -0,13% | 996.688,00 |
| 09.02.2024 | 63,54 | 63,94 | 62,79 | 63,29 | -0,28% | 669.025,00 |
| 08.02.2024 | 60,88 | 63,80 | 59,76 | 63,47 | 5,50% | 1.171.784,00 |
| 07.02.2024 | 60,40 | 60,86 | 60,10 | 60,16 | -1,26% | 591.141,00 |
| 06.02.2024 | 60,01 | 60,98 | 59,99 | 60,93 | 1,50% | 443.697,00 |
| 05.02.2024 | 60,19 | 60,65 | 59,57 | 60,03 | -1,72% | 394.076,00 |
| 02.02.2024 | 60,57 | 61,42 | 60,09 | 61,08 | -0,54% | 379.020,00 |
| 01.02.2024 | 59,69 | 61,43 | 59,02 | 61,41 | 2,81% | 497.664,00 |
| 31.01.2024 | 60,48 | 61,25 | 59,52 | 59,73 | -0,85% | 609.505,00 |
| 30.01.2024 | 60,18 | 60,71 | 59,62 | 60,24 | -0,35% | 578.361,00 |
| 29.01.2024 | 60,49 | 60,60 | 60,10 | 60,45 | 0,15% | 355.779,00 |
| 26.01.2024 | 60,80 | 60,90 | 60,17 | 60,36 | 0,20% | 459.153,00 |
| 25.01.2024 | 60,44 | 60,74 | 60,03 | 60,24 | 0,74% | 399.276,00 |
| 24.01.2024 | 62,11 | 62,15 | 59,76 | 59,80 | -2,67% | 734.675,00 |
| 23.01.2024 | 62,80 | 62,94 | 61,42 | 61,44 | -1,62% | 513.072,00 |
| 22.01.2024 | 62,66 | 63,00 | 62,33 | 62,45 | 0,48% | 518.452,00 |
| 19.01.2024 | 61,66 | 62,64 | 61,38 | 62,15 | 1,30% | 514.628,00 |
| 18.01.2024 | 62,02 | 62,17 | 60,84 | 61,35 | -1,00% | 372.642,00 |
| 17.01.2024 | 61,20 | 62,07 | 60,94 | 61,97 | -0,31% | 1.239.635,00 |
| 16.01.2024 | 62,28 | 62,84 | 61,83 | 62,16 | -1,13% | 422.506,00 |
| 12.01.2024 | 63,55 | 63,55 | 62,42 | 62,87 | 0,32% | 217.116,00 |
| 11.01.2024 | 62,91 | 63,02 | 62,37 | 62,67 | -0,78% | 385.206,00 |
| 10.01.2024 | 62,78 | 63,42 | 62,39 | 63,16 | 0,86% | 472.660,00 |
| 09.01.2024 | 62,16 | 63,24 | 62,02 | 62,62 | -0,38% | 429.961,00 |
| 08.01.2024 | 62,04 | 62,96 | 62,04 | 62,86 | 1,70% | 311.052,00 |
| 05.01.2024 | 61,44 | 62,45 | 61,01 | 61,81 | -0,35% | 315.527,00 |
| 04.01.2024 | 61,62 | 62,31 | 61,07 | 62,03 | 0,53% | 519.513,00 |
| 03.01.2024 | 62,89 | 62,89 | 61,69 | 61,70 | -2,02% | 526.666,00 |
| 02.01.2024 | 62,40 | 63,04 | 62,23 | 62,97 | 0,48% | 471.226,00 |
| 29.12.2023 | 63,24 | 63,57 | 62,62 | 62,67 | -1,52% | 383.088,00 |
| 28.12.2023 | 63,30 | 63,76 | 63,30 | 63,64 | 0,19% | 295.051,00 |
| 27.12.2023 | 63,55 | 63,75 | 63,20 | 63,52 | 0,13% | 226.565,00 |
| 26.12.2023 | 63,29 | 63,69 | 63,17 | 63,44 | 0,30% | 300.879,00 |
| 22.12.2023 | 63,15 | 63,99 | 63,02 | 63,25 | 0,51% | 340.447,00 |
| 21.12.2023 | 63,75 | 63,76 | 62,31 | 62,93 | -0,41% | 585.593,00 |
| 20.12.2023 | 63,11 | 63,93 | 63,02 | 63,19 | 0,17% | 1.424.900,00 |
| 19.12.2023 | 63,05 | 63,56 | 62,93 | 63,08 | 0,62% | 667.168,00 |
| 18.12.2023 | 62,54 | 62,96 | 61,88 | 62,69 | 0,43% | 824.340,00 |
| 15.12.2023 | 61,52 | 62,48 | 61,08 | 62,42 | 1,09% | 1.347.083,00 |
| 14.12.2023 | 61,46 | 62,22 | 61,38 | 61,75 | 1,23% | 2.201.154,00 |
| 13.12.2023 | 59,53 | 61,26 | 59,52 | 61,00 | 2,35% | 1.496.644,00 |
| 12.12.2023 | 59,51 | 59,83 | 59,11 | 59,60 | 0,49% | 452.342,00 |
| 11.12.2023 | 58,88 | 59,54 | 58,88 | 59,31 | 0,68% | 525.167,00 |
| 08.12.2023 | 58,57 | 59,07 | 58,47 | 58,91 | -0,03% | 523.468,00 |
| 07.12.2023 | 58,50 | 59,05 | 58,05 | 58,93 | 1,01% | 783.736,00 |
| 06.12.2023 | 58,00 | 58,65 | 57,73 | 58,34 | 1,37% | 472.783,00 |
| 05.12.2023 | 58,50 | 58,83 | 57,44 | 57,55 | -3,16% | 970.237,00 |
| 04.12.2023 | 58,71 | 59,51 | 58,55 | 59,43 | 0,76% | 893.389,00 |