20,800€
6,12%
Echtzeit-Aktienkurs Independence Realty Trust
Bid:
Ask:
Aktienkurse zur Independence Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 1,02% | - |
| 21.11.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 20.11.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 19.11.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 1,55% | - |
| 18.11.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 1,05% | - |
| 15.11.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -2,05% | - |
| 14.11.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 2,09% | - |
| 13.11.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -2,05% | - |
| 12.11.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 1,56% | - |
| 11.11.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 2,67% | - |
| 08.11.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 1,08% | - |
| 07.11.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 2,78% | - |
| 06.11.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 4,05% | - |
| 05.11.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | - |
| 04.11.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -2,82% | - |
| 01.11.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | - |
| 31.10.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 30.10.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -1,11% | - |
| 29.10.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 28.10.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 25.10.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 24.10.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 2,26% | - |
| 23.10.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | - |
| 22.10.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -2,22% | - |
| 21.10.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | - |
| 18.10.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -1,10% | - |
| 17.10.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 1,69% | - |
| 16.10.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 1,71% | - |
| 15.10.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 1,74% | - |
| 14.10.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 2,38% | - |
| 11.10.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -1,75% | - |
| 10.10.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 09.10.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 08.10.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -2,29% | - |
| 07.10.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 04.10.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -1,69% | - |
| 03.10.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 02.10.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -1,11% | - |
| 01.10.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 30.09.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 27.09.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -1,64% | - |
| 26.09.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | - |
| 25.09.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -1,60% | - |
| 24.09.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 1,63% | - |
| 23.09.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | - |
| 20.09.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 1,09% | - |
| 19.09.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 18.09.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | - |
| 17.09.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | - |
| 16.09.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 1,65% | - |
| 13.09.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 12.09.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 1,11% | - |
| 11.09.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -1,64% | - |
| 10.09.2024 | 17,60 | 18,30 | 17,60 | 18,30 | 4,57% | 64,00 |
| 09.09.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -1,13% | - |
| 06.09.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | - |
| 05.09.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -1,11% | - |
| 04.09.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -2,17% | - |
| 03.09.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 02.09.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 1,66% | - |
| 30.08.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 29.08.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
| 28.08.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 1,12% | - |
| 27.08.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 1,14% | - |
| 26.08.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 1,15% | - |
| 23.08.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 22.08.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 0,58% | - |
| 21.08.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 20.08.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 19.08.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -1,14% | - |
| 16.08.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 15.08.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 14.08.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 13.08.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -1,13% | - |
| 12.08.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | - |
| 09.08.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 08.08.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
| 07.08.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 5,36% | - |
| 06.08.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -1,75% | - |
| 05.08.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -1,72% | - |
| 02.08.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 2,96% | - |
| 01.08.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 31.07.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | - |
| 30.07.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | - |
| 29.07.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 2,40% | - |
| 26.07.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -2,34% | - |
| 25.07.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 24.07.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 23.07.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | - |
| 22.07.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | - |
| 19.07.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 18.07.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 1,17% | - |
| 17.07.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 1,18% | - |
| 16.07.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 1,20% | - |
| 15.07.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -1,18% | - |
| 12.07.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 1,20% | - |
| 11.07.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
| 10.07.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -2,35% | - |
| 09.07.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
| 08.07.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |