15,100€
0,67%
Echtzeit-Aktienkurs Independence Realty Trust
Bid:
Ask:
Aktienkurse zur Independence Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2025 | 15,05 | 15,25 | 14,90 | 15,00 | 0,00% | - |
| 04.07.2025 | 14,90 | 15,00 | 14,90 | 15,00 | 1,35% | 159,00 |
| 03.07.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
| 02.07.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | - |
| 01.07.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 30.06.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -1,97% | - |
| 27.06.2025 | 15,10 | 15,20 | 15,10 | 15,20 | 2,70% | 200,00 |
| 26.06.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -1,99% | - |
| 25.06.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -1,95% | - |
| 24.06.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | - |
| 23.06.2025 | 15,20 | 15,30 | 15,20 | 15,30 | 0,00% | - |
| 20.06.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
| 19.06.2025 | 15,30 | 15,40 | 15,30 | 15,40 | 0,65% | - |
| 18.06.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 17.06.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -1,92% | - |
| 16.06.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 13.06.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -1,90% | - |
| 12.06.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -1,86% | - |
| 11.06.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 1,90% | - |
| 10.06.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
| 09.06.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -1,26% | - |
| 06.06.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -1,24% | - |
| 05.06.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 04.06.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 1,89% | - |
| 03.06.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -1,24% | - |
| 02.06.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 30.05.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -1,83% | - |
| 29.05.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 2,50% | - |
| 28.05.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | - |
| 27.05.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | - |
| 26.05.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 23.05.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -1,84% | - |
| 22.05.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -2,40% | - |
| 21.05.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -1,76% | - |
| 20.05.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | - |
| 19.05.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 1,18% | - |
| 16.05.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 3,68% | - |
| 15.05.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -2,98% | - |
| 14.05.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -1,75% | - |
| 13.05.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 12.05.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | - |
| 09.05.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | - |
| 08.05.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | - |
| 07.05.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | - |
| 06.05.2025 | 17,00 | 17,10 | 17,00 | 17,10 | 0,00% | - |
| 05.05.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | - |
| 02.05.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 30.04.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | - |
| 29.04.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | - |
| 28.04.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | - |
| 25.04.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 24.04.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -1,72% | - |
| 23.04.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 6,10% | - |
| 22.04.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -1,80% | - |
| 17.04.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 4,38% | - |
| 16.04.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | - |
| 15.04.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 1,25% | - |
| 14.04.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -1,84% | - |
| 11.04.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -3,55% | - |
| 10.04.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 9,03% | - |
| 09.04.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -6,63% | - |
| 08.04.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 5,06% | - |
| 07.04.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -14,59% | - |
| 04.04.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -1,60% | - |
| 03.04.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -4,57% | - |
| 02.04.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 1,03% | - |
| 01.04.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 1,56% | - |
| 31.03.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 28.03.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -1,03% | - |
| 27.03.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -0,51% | - |
| 26.03.2025 | 19,40 | 19,50 | 19,40 | 19,50 | 0,52% | 200,00 |
| 25.03.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 1,57% | - |
| 24.03.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -0,52% | - |
| 21.03.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | - |
| 20.03.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | - |
| 19.03.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -2,06% | - |
| 18.03.2025 | 19,10 | 19,40 | 19,10 | 19,40 | 1,04% | 213,00 |
| 17.03.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 1,59% | - |
| 14.03.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | - |
| 13.03.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 12.03.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -1,57% | - |
| 11.03.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -2,55% | - |
| 10.03.2025 | 19,30 | 19,60 | 19,30 | 19,60 | 1,03% | 131,00 |
| 07.03.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -2,02% | - |
| 06.03.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
| 05.03.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 04.03.2025 | 20,60 | 20,60 | 20,20 | 20,20 | -2,88% | 440,00 |
| 03.03.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 28.02.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 2,51% | - |
| 27.02.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
| 26.02.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 1,53% | - |
| 25.02.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | - |
| 24.02.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -3,96% | - |
| 21.02.2025 | 19,70 | 20,20 | 19,70 | 20,20 | 2,54% | 351,00 |
| 20.02.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -0,51% | - |
| 19.02.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 1,02% | - |
| 18.02.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,51% | - |
| 17.02.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -3,47% | - |
| 14.02.2025 | 19,50 | 20,20 | 19,50 | 20,20 | 5,21% | 307,00 |
| 13.02.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -1,03% | - |