13,900€
-0,71%
Echtzeit-Aktienkurs Independence Realty Trust
Bid:
Ask:
Aktienkurse zur Independence Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | - |
| 28.05.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 2,94% | - |
| 27.05.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -2,86% | - |
| 26.05.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
| 25.05.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 2,21% | - |
| 22.05.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -4,23% | - |
| 21.05.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 2,16% | - |
| 20.05.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 1,46% | - |
| 19.05.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 3,01% | - |
| 18.05.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | - |
| 15.05.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 14.05.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -2,17% | - |
| 13.05.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 12.05.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 2,24% | - |
| 11.05.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -2,19% | - |
| 08.05.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 07.05.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
| 06.05.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |
| 05.05.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 04.05.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 30.04.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 29.04.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 3,01% | - |
| 28.04.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 27.04.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 24.04.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 2,29% | - |
| 23.04.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -2,24% | - |
| 22.04.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -1,47% | - |
| 21.04.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 20.04.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 3,82% | - |
| 17.04.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 16.04.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 1,55% | - |
| 15.04.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 14.04.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 13.04.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | - |
| 10.04.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 09.04.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 2,38% | - |
| 08.04.2026 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | - |
| 07.04.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 02.04.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 01.04.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 31.03.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 30.03.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 27.03.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 26.03.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 25.03.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 24.03.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -1,53% | - |
| 23.03.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 20.03.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -2,21% | - |
| 19.03.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 18.03.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | - |
| 17.03.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | - |
| 16.03.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 13.03.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 12.03.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 11.03.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
| 10.03.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | - |
| 09.03.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | - |
| 06.03.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 05.03.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 2,14% | - |
| 04.03.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
| 03.03.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 02.03.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -1,41% | - |
| 27.02.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | - |
| 26.02.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 25.02.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 1,45% | - |
| 24.02.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 23.02.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | - |
| 20.02.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
| 19.02.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 1,46% | - |
| 18.02.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 17.02.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 16.02.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | - |
| 13.02.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -5,67% | - |
| 12.02.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 11.02.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 2,17% | - |
| 10.02.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
| 09.02.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 1,46% | - |
| 06.02.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 2,24% | - |
| 05.02.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 04.02.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -2,21% | - |
| 03.02.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 02.02.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | - |
| 30.01.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 29.01.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -2,17% | - |
| 28.01.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
| 27.01.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | - |
| 26.01.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
| 23.01.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -2,08% | - |
| 22.01.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 1,41% | - |
| 21.01.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -2,07% | - |
| 20.01.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 19.01.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 16.01.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 15.01.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 14.01.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 13.01.2026 | 14,60 | 14,60 | 14,60 | 14,60 | 1,39% | - |
| 12.01.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -3,36% | - |
| 09.01.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | - |
| 08.01.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 07.01.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 1,38% | - |