13,930€
-0,24%
Echtzeit-Aktienkurs Independence Realty Trust
Bid:
Ask:
Aktienkurse zur Independence Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 14,10 | 14,24 | 14,00 | 14,12 | 0,23% | - |
| 04.05.2026 | 13,83 | 14,10 | 13,79 | 14,09 | 1,48% | - |
| 30.04.2026 | 13,96 | 14,10 | 13,76 | 13,88 | -0,47% | - |
| 29.04.2026 | 13,94 | 14,15 | 13,92 | 13,95 | 0,19% | - |
| 28.04.2026 | 13,52 | 13,94 | 13,52 | 13,92 | 3,08% | - |
| 27.04.2026 | 13,46 | 13,62 | 13,39 | 13,51 | 0,37% | - |
| 24.04.2026 | 13,57 | 14,00 | 12,60 | 13,46 | -0,81% | - |
| 23.04.2026 | 13,25 | 13,57 | 13,24 | 13,57 | 2,38% | - |
| 22.04.2026 | 13,54 | 13,62 | 13,22 | 13,25 | -2,21% | - |
| 21.04.2026 | 13,77 | 13,86 | 13,49 | 13,55 | -1,48% | - |
| 20.04.2026 | 13,75 | 13,83 | 13,03 | 13,75 | 0,12% | - |
| 17.04.2026 | 13,29 | 13,74 | 13,22 | 13,74 | 3,39% | - |
| 16.04.2026 | 13,27 | 13,45 | 13,23 | 13,29 | 0,09% | - |
| 15.04.2026 | 13,31 | 13,34 | 13,16 | 13,28 | -0,27% | - |
| 14.04.2026 | 13,18 | 13,33 | 13,11 | 13,31 | 0,91% | - |
| 13.04.2026 | 13,18 | 13,20 | 13,00 | 13,19 | 0,43% | - |
| 10.04.2026 | 13,06 | 13,16 | 12,52 | 13,14 | 0,67% | - |
| 09.04.2026 | 13,06 | 13,11 | 12,92 | 13,05 | -0,09% | - |
| 08.04.2026 | 13,03 | 13,68 | 12,96 | 13,06 | -0,09% | - |
| 07.04.2026 | 13,07 | 13,15 | 12,89 | 13,07 | -0,12% | - |
| 02.04.2026 | 12,90 | 13,10 | 12,76 | 13,09 | 2,01% | - |
| 01.04.2026 | 12,89 | 12,97 | 12,74 | 12,83 | -0,59% | - |
| 31.03.2026 | 12,92 | 13,01 | 12,71 | 12,91 | -0,12% | - |
| 30.03.2026 | 12,81 | 13,13 | 12,81 | 12,92 | 0,86% | - |
| 27.03.2026 | 12,85 | 12,92 | 12,76 | 12,81 | -1,42% | - |
| 26.03.2026 | 12,99 | 13,16 | 12,97 | 13,00 | 0,03% | - |
| 25.03.2026 | 13,03 | 13,19 | 12,96 | 12,99 | -0,18% | - |
| 24.03.2026 | 13,04 | 13,12 | 12,90 | 13,02 | 0,02% | - |
| 23.03.2026 | 13,11 | 13,36 | 13,01 | 13,01 | -0,41% | - |
| 20.03.2026 | 13,45 | 13,48 | 12,98 | 13,07 | -2,65% | - |
| 19.03.2026 | 13,74 | 13,76 | 13,37 | 13,42 | -2,21% | - |
| 18.03.2026 | 13,89 | 13,95 | 13,72 | 13,73 | -1,17% | - |
| 17.03.2026 | 13,70 | 14,09 | 13,53 | 13,89 | 1,62% | - |
| 16.03.2026 | 13,84 | 13,98 | 13,67 | 13,67 | -1,37% | - |
| 13.03.2026 | 13,99 | 14,27 | 13,76 | 13,86 | -0,67% | - |
| 12.03.2026 | 13,90 | 14,31 | 13,48 | 13,95 | 0,61% | - |
| 11.03.2026 | 13,96 | 14,03 | 13,71 | 13,87 | -0,86% | - |
| 10.03.2026 | 14,03 | 14,09 | 13,73 | 13,99 | -0,29% | - |
| 09.03.2026 | 14,28 | 14,30 | 13,83 | 14,03 | -1,07% | - |
| 06.03.2026 | 14,35 | 14,43 | 14,09 | 14,18 | -1,20% | - |
| 05.03.2026 | 14,41 | 14,44 | 14,23 | 14,35 | -0,18% | - |
| 04.03.2026 | 14,25 | 14,39 | 14,08 | 14,38 | 0,93% | - |
| 03.03.2026 | 14,26 | 14,37 | 13,94 | 14,25 | 0,14% | - |
| 02.03.2026 | 14,13 | 14,28 | 14,02 | 14,23 | 1,40% | - |
| 27.02.2026 | 14,31 | 14,37 | 13,91 | 14,03 | -2,00% | - |
| 26.02.2026 | 14,20 | 14,41 | 14,20 | 14,32 | 0,75% | - |
| 25.02.2026 | 14,16 | 14,25 | 14,04 | 14,21 | 0,06% | - |
| 24.02.2026 | 13,98 | 14,23 | 13,86 | 14,20 | 1,69% | - |
| 23.02.2026 | 14,00 | 14,52 | 13,82 | 13,97 | -0,63% | - |
| 20.02.2026 | 14,11 | 14,17 | 13,98 | 14,05 | -0,21% | - |
| 19.02.2026 | 14,02 | 14,16 | 13,95 | 14,08 | 0,36% | - |
| 18.02.2026 | 13,85 | 14,10 | 13,83 | 14,03 | 0,96% | - |
| 17.02.2026 | 13,60 | 14,00 | 13,60 | 13,90 | 0,36% | - |
| 16.02.2026 | 13,50 | 13,85 | 13,50 | 13,85 | 0,36% | - |
| 13.02.2026 | 13,45 | 13,80 | 13,40 | 13,80 | 2,22% | 99,00 |
| 12.02.2026 | 14,20 | 14,35 | 13,30 | 13,50 | -4,93% | - |
| 11.02.2026 | 14,30 | 14,50 | 14,10 | 14,20 | -1,39% | - |
| 10.02.2026 | 13,80 | 14,40 | 13,80 | 14,40 | 2,13% | - |
| 09.02.2026 | 14,05 | 14,10 | 13,90 | 14,10 | 0,00% | - |
| 06.02.2026 | 13,95 | 14,10 | 13,85 | 14,10 | 0,71% | - |
| 05.02.2026 | 14,00 | 14,05 | 13,70 | 14,00 | 0,00% | - |
| 04.02.2026 | 13,80 | 14,35 | 13,35 | 14,00 | 1,45% | - |
| 03.02.2026 | 13,95 | 14,40 | 13,60 | 13,80 | -1,43% | - |
| 02.02.2026 | 14,10 | 14,50 | 13,85 | 14,00 | -0,36% | - |
| 30.01.2026 | 14,05 | 14,40 | 13,75 | 14,05 | 0,36% | - |
| 29.01.2026 | 13,65 | 14,00 | 13,65 | 14,00 | 1,45% | - |
| 28.01.2026 | 14,05 | 14,15 | 13,70 | 13,80 | -1,43% | - |
| 27.01.2026 | 14,10 | 14,20 | 13,90 | 14,00 | -0,71% | - |
| 26.01.2026 | 14,25 | 14,25 | 14,00 | 14,10 | -1,40% | - |
| 23.01.2026 | 14,30 | 14,40 | 14,20 | 14,30 | -0,69% | - |
| 22.01.2026 | 14,65 | 14,70 | 14,30 | 14,40 | -1,37% | - |
| 21.01.2026 | 14,40 | 14,70 | 14,30 | 14,60 | 1,39% | - |
| 20.01.2026 | 14,75 | 14,85 | 14,20 | 14,40 | -3,03% | - |
| 19.01.2026 | 14,85 | 14,90 | 14,80 | 14,85 | -0,34% | - |
| 16.01.2026 | 14,65 | 15,00 | 14,50 | 14,90 | 1,02% | - |
| 15.01.2026 | 14,80 | 15,00 | 14,70 | 14,75 | -0,34% | - |
| 14.01.2026 | 14,75 | 14,80 | 14,60 | 14,80 | 0,68% | - |
| 13.01.2026 | 14,75 | 15,00 | 14,45 | 14,70 | -0,68% | - |
| 12.01.2026 | 14,80 | 15,00 | 14,70 | 14,80 | -0,67% | - |
| 09.01.2026 | 15,00 | 15,20 | 14,80 | 14,90 | -0,67% | - |
| 08.01.2026 | 14,85 | 15,05 | 14,70 | 15,00 | 0,67% | - |
| 07.01.2026 | 14,95 | 15,00 | 14,60 | 14,90 | 0,00% | 116,00 |
| 06.01.2026 | 14,65 | 15,00 | 14,55 | 14,90 | 1,36% | - |
| 05.01.2026 | 15,10 | 15,20 | 14,70 | 14,70 | -2,65% | - |
| 02.01.2026 | 14,80 | 15,10 | 14,70 | 15,10 | 0,33% | 15,00 |
| 30.12.2025 | 15,05 | 15,05 | 15,00 | 15,05 | 0,33% | - |
| 29.12.2025 | 14,90 | 15,00 | 14,70 | 15,00 | 2,04% | - |
| 23.12.2025 | 14,70 | 14,80 | 14,60 | 14,70 | 0,00% | - |
| 22.12.2025 | 14,35 | 14,70 | 14,15 | 14,70 | 2,08% | - |
| 19.12.2025 | 14,50 | 14,65 | 14,30 | 14,40 | -1,37% | - |
| 18.12.2025 | 14,60 | 14,80 | 14,50 | 14,60 | -0,68% | - |
| 17.12.2025 | 14,45 | 14,70 | 14,45 | 14,70 | 1,38% | - |
| 16.12.2025 | 14,50 | 14,50 | 14,30 | 14,50 | 0,00% | - |
| 15.12.2025 | 14,20 | 14,50 | 14,20 | 14,50 | 0,00% | 15,00 |
| 12.12.2025 | 14,45 | 14,60 | 14,40 | 14,50 | 0,00% | - |
| 11.12.2025 | 14,45 | 14,60 | 14,30 | 14,50 | 0,69% | - |
| 10.12.2025 | 13,90 | 14,40 | 13,90 | 14,40 | 1,41% | - |
| 09.12.2025 | 14,15 | 14,35 | 13,75 | 14,20 | 0,00% | - |
| 08.12.2025 | 14,15 | 14,70 | 14,00 | 14,20 | -0,70% | - |
| 05.12.2025 | 14,35 | 14,45 | 14,20 | 14,30 | -0,69% | - |