35,430$
-0,17%
Echtzeit-Aktienkurs InvenTrust Properties Corp
Bid:
Ask:
Aktienkurse zur InvenTrust Properties Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 35,50 | 35,90 | 35,31 | 35,43 | -0,17% | 19.241,00 |
| 08.07.2026 | 35,51 | 35,77 | 35,33 | 35,49 | -0,73% | 542.044,00 |
| 07.07.2026 | 36,02 | 36,02 | 35,57 | 35,75 | 1,25% | 645.447,00 |
| 06.07.2026 | 35,43 | 35,82 | 35,30 | 35,31 | -0,73% | 836.690,00 |
| 02.07.2026 | 34,63 | 35,58 | 34,63 | 35,57 | 1,83% | 906.356,00 |
| 01.07.2026 | 35,65 | 35,65 | 34,93 | 34,93 | -1,33% | 793.129,00 |
| 30.06.2026 | 35,79 | 35,94 | 35,38 | 35,40 | -2,34% | 1.051.509,00 |
| 29.06.2026 | 36,06 | 36,27 | 35,81 | 36,25 | 0,22% | 880.337,00 |
| 26.06.2026 | 36,01 | 36,27 | 35,74 | 36,17 | 0,81% | 2.404.015,00 |
| 25.06.2026 | 35,45 | 35,93 | 35,32 | 35,88 | 1,18% | 930.305,00 |
| 24.06.2026 | 35,15 | 35,61 | 35,07 | 35,46 | 1,29% | 1.119.499,00 |
| 23.06.2026 | 34,56 | 35,11 | 34,51 | 35,01 | 1,60% | 848.069,00 |
| 22.06.2026 | 33,99 | 34,77 | 33,98 | 34,46 | 0,38% | 1.013.613,00 |
| 18.06.2026 | 34,22 | 34,49 | 33,89 | 34,33 | 0,38% | 12.086.244,00 |
| 17.06.2026 | 35,04 | 35,04 | 33,84 | 34,20 | -0,90% | 1.316.181,00 |
| 16.06.2026 | 34,98 | 36,15 | 34,31 | 34,51 | -0,32% | 1.351.329,00 |
| 15.06.2026 | 34,85 | 35,18 | 34,41 | 34,62 | -1,09% | 1.395.448,00 |
| 12.06.2026 | 35,31 | 35,51 | 34,92 | 35,00 | -0,03% | 1.506.666,00 |
| 11.06.2026 | 35,16 | 35,54 | 34,86 | 35,01 | 0,72% | 1.657.293,00 |
| 10.06.2026 | 35,18 | 35,50 | 34,62 | 34,76 | 0,23% | 1.330.616,00 |
| 09.06.2026 | 34,52 | 34,91 | 34,38 | 34,68 | 1,17% | 1.550.414,00 |
| 08.06.2026 | 33,90 | 34,77 | 33,88 | 34,28 | 2,48% | 2.707.833,00 |
| 05.06.2026 | 33,21 | 33,79 | 33,04 | 33,45 | 1,55% | 422.293,00 |
| 04.06.2026 | 32,95 | 33,11 | 32,58 | 32,94 | 1,14% | 361.409,00 |
| 03.06.2026 | 32,74 | 33,10 | 32,48 | 32,57 | -1,00% | 557.909,00 |
| 02.06.2026 | 32,39 | 33,01 | 32,27 | 32,90 | 1,83% | 663.814,00 |
| 01.06.2026 | 33,39 | 33,39 | 32,31 | 32,31 | -2,48% | 667.404,00 |
| 29.05.2026 | 33,35 | 33,47 | 33,00 | 33,13 | -0,24% | 598.514,00 |
| 28.05.2026 | 33,08 | 33,39 | 32,70 | 33,21 | 0,48% | 375.465,00 |
| 27.05.2026 | 33,02 | 33,40 | 32,82 | 33,05 | 0,15% | 720.383,00 |
| 26.05.2026 | 32,92 | 33,25 | 32,82 | 33,00 | 0,33% | 692.482,00 |
| 22.05.2026 | 32,95 | 32,95 | 32,64 | 32,89 | 0,37% | 315.300,00 |
| 21.05.2026 | 32,38 | 32,84 | 31,55 | 32,77 | 0,89% | 581.779,00 |
| 20.05.2026 | 32,53 | 32,84 | 32,22 | 32,48 | 0,15% | 1.108.145,00 |
| 19.05.2026 | 31,80 | 32,46 | 31,63 | 32,43 | 2,08% | 829.674,00 |
| 18.05.2026 | 31,51 | 32,04 | 31,48 | 31,77 | 1,34% | 528.386,00 |
| 15.05.2026 | 31,28 | 31,56 | 30,86 | 31,35 | 0,10% | 406.309,00 |
| 14.05.2026 | 31,05 | 31,49 | 30,82 | 31,32 | 1,42% | 295.390,00 |
| 13.05.2026 | 30,91 | 31,30 | 30,66 | 30,88 | -1,15% | 302.131,00 |
| 12.05.2026 | 31,49 | 31,49 | 31,15 | 31,24 | -0,22% | 464.053,00 |
| 11.05.2026 | 31,11 | 31,54 | 31,10 | 31,31 | -0,10% | 333.632,00 |
| 08.05.2026 | 31,67 | 31,86 | 31,33 | 31,34 | -1,01% | 229.865,00 |
| 07.05.2026 | 32,19 | 32,33 | 31,61 | 31,66 | -0,94% | 402.257,00 |
| 06.05.2026 | 32,36 | 32,49 | 31,88 | 31,96 | -0,50% | 465.988,00 |
| 05.05.2026 | 31,62 | 32,23 | 31,34 | 32,12 | 1,58% | 340.025,00 |
| 04.05.2026 | 31,96 | 32,12 | 31,57 | 31,62 | -1,65% | 442.329,00 |
| 01.05.2026 | 32,19 | 32,32 | 31,70 | 32,15 | 0,09% | 361.298,00 |
| 30.04.2026 | 31,84 | 32,29 | 31,72 | 32,12 | 0,75% | 444.365,00 |
| 29.04.2026 | 32,39 | 32,66 | 31,64 | 31,88 | -2,33% | 756.694,00 |
| 28.04.2026 | 33,19 | 33,19 | 32,60 | 32,64 | -0,82% | 548.381,00 |
| 27.04.2026 | 32,46 | 32,91 | 32,46 | 32,91 | 1,23% | 286.677,00 |
| 24.04.2026 | 32,19 | 32,76 | 31,70 | 32,51 | 0,56% | 336.112,00 |
| 23.04.2026 | 32,40 | 32,99 | 32,12 | 32,33 | 0,47% | 565.801,00 |
| 22.04.2026 | 32,42 | 32,49 | 31,97 | 32,18 | -0,80% | 540.776,00 |
| 21.04.2026 | 32,66 | 32,78 | 32,28 | 32,44 | -0,67% | 335.272,00 |
| 20.04.2026 | 32,58 | 32,83 | 32,45 | 32,66 | 0,12% | 521.830,00 |
| 17.04.2026 | 32,10 | 32,70 | 32,10 | 32,62 | 1,62% | 647.432,00 |
| 16.04.2026 | 32,25 | 32,25 | 31,80 | 32,10 | 0,78% | 382.156,00 |
| 15.04.2026 | 31,76 | 31,97 | 31,71 | 31,85 | -0,41% | 463.667,00 |
| 14.04.2026 | 31,84 | 32,05 | 31,70 | 31,98 | 0,38% | 466.980,00 |
| 13.04.2026 | 32,09 | 32,11 | 31,60 | 31,86 | -0,93% | 320.770,00 |
| 10.04.2026 | 31,96 | 32,40 | 31,92 | 32,16 | 0,72% | 451.565,00 |
| 09.04.2026 | 31,65 | 32,07 | 30,66 | 31,93 | 1,98% | 318.933,00 |
| 08.04.2026 | 31,38 | 31,48 | 31,16 | 31,31 | 0,51% | 420.325,00 |
| 07.04.2026 | 30,77 | 31,18 | 30,75 | 31,15 | 1,37% | 379.889,00 |
| 06.04.2026 | 30,61 | 30,77 | 30,42 | 30,73 | 0,00% | 311.961,00 |
| 02.04.2026 | 30,58 | 30,80 | 30,37 | 30,73 | 0,99% | 325.779,00 |
| 01.04.2026 | 30,31 | 30,95 | 30,31 | 30,43 | -0,10% | 364.020,00 |
| 31.03.2026 | 30,74 | 30,97 | 30,24 | 30,46 | -0,94% | 431.558,00 |
| 30.03.2026 | 30,99 | 30,99 | 30,47 | 30,75 | 1,02% | 351.313,00 |
| 27.03.2026 | 30,49 | 30,74 | 30,37 | 30,44 | -0,20% | 420.916,00 |
| 26.03.2026 | 30,49 | 30,75 | 30,44 | 30,50 | -0,07% | 306.313,00 |
| 25.03.2026 | 30,93 | 30,93 | 30,39 | 30,52 | -0,36% | 441.833,00 |
| 24.03.2026 | 30,81 | 31,02 | 30,57 | 30,63 | -0,84% | 504.716,00 |
| 23.03.2026 | 31,07 | 31,39 | 30,89 | 30,89 | 0,98% | 508.616,00 |
| 20.03.2026 | 31,48 | 31,55 | 30,58 | 30,59 | -2,83% | 812.241,00 |
| 19.03.2026 | 31,37 | 31,69 | 31,15 | 31,48 | -0,69% | 462.716,00 |
| 18.03.2026 | 31,70 | 31,96 | 31,35 | 31,70 | -0,22% | 459.802,00 |
| 17.03.2026 | 31,89 | 32,01 | 31,66 | 31,77 | 0,32% | 593.474,00 |
| 16.03.2026 | 32,63 | 32,63 | 31,37 | 31,67 | 1,38% | 553.761,00 |
| 13.03.2026 | 31,12 | 31,30 | 30,94 | 31,24 | 1,17% | 492.685,00 |
| 12.03.2026 | 31,19 | 31,19 | 30,40 | 30,88 | 0,10% | 501.372,00 |
| 11.03.2026 | 30,57 | 30,99 | 30,32 | 30,85 | 0,26% | 487.004,00 |
| 10.03.2026 | 31,28 | 31,46 | 30,56 | 30,77 | -0,77% | 680.778,00 |
| 09.03.2026 | 30,87 | 31,11 | 30,39 | 31,01 | -0,39% | 424.457,00 |
| 06.03.2026 | 30,89 | 31,18 | 30,80 | 31,13 | -0,22% | 481.729,00 |
| 05.03.2026 | 31,15 | 31,27 | 30,55 | 31,20 | 0,94% | 675.721,00 |
| 04.03.2026 | 30,90 | 31,09 | 30,72 | 30,91 | 0,03% | 378.195,00 |
| 03.03.2026 | 30,70 | 31,06 | 30,37 | 30,90 | -0,61% | 373.840,00 |
| 02.03.2026 | 31,12 | 31,21 | 30,90 | 31,09 | -0,35% | 466.774,00 |
| 27.02.2026 | 31,12 | 31,77 | 31,09 | 31,20 | -0,26% | 909.783,00 |
| 26.02.2026 | 31,59 | 31,91 | 31,18 | 31,28 | -0,45% | 436.234,00 |
| 25.02.2026 | 30,69 | 31,46 | 30,61 | 31,42 | 2,08% | 701.723,00 |
| 24.02.2026 | 30,95 | 31,14 | 30,73 | 30,78 | -0,39% | 368.185,00 |
| 23.02.2026 | 30,74 | 31,12 | 30,64 | 30,90 | 1,01% | 511.962,00 |
| 20.02.2026 | 30,72 | 30,80 | 30,41 | 30,59 | 0,33% | 532.853,00 |
| 19.02.2026 | 30,47 | 30,81 | 30,29 | 30,49 | -0,23% | 402.784,00 |
| 18.02.2026 | 30,76 | 31,00 | 30,53 | 30,56 | -1,67% | 350.143,00 |
| 17.02.2026 | 30,93 | 31,13 | 30,73 | 31,08 | 1,24% | 493.457,00 |
| 13.02.2026 | 30,61 | 30,97 | 30,49 | 30,70 | 1,32% | 452.711,00 |