20,250€
-0,25%
Echtzeit-Aktienkurs Independence Realty Trust
Bid:
Ask:
Aktienkurse zur Independence Realty Trust Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
21.11.2024 | 20,30 | 20,80 | 20,20 | 20,25 | -0,25% | - |
20.11.2024 | 20,15 | 20,45 | 19,80 | 20,30 | 0,74% | - |
19.11.2024 | 20,25 | 20,25 | 19,95 | 20,15 | -0,49% | - |
18.11.2024 | 19,90 | 20,25 | 19,70 | 20,25 | 1,76% | - |
15.11.2024 | 19,85 | 20,15 | 19,65 | 19,90 | 0,25% | - |
14.11.2024 | 19,80 | 20,00 | 19,50 | 19,85 | 0,25% | - |
13.11.2024 | 19,40 | 20,00 | 19,40 | 19,80 | 2,06% | - |
12.11.2024 | 19,75 | 20,00 | 19,15 | 19,40 | -1,27% | - |
11.11.2024 | 19,60 | 19,85 | 19,50 | 19,65 | 0,26% | - |
08.11.2024 | 19,05 | 19,60 | 19,05 | 19,60 | 2,89% | 30,00 |
07.11.2024 | 18,90 | 19,10 | 18,50 | 19,05 | 0,79% | - |
06.11.2024 | 18,90 | 19,55 | 18,40 | 18,90 | 3,56% | - |
05.11.2024 | 17,70 | 18,50 | 17,50 | 18,25 | 3,11% | - |
04.11.2024 | 17,55 | 17,80 | 17,50 | 17,70 | 0,85% | - |
01.11.2024 | 18,05 | 18,20 | 17,50 | 17,55 | -2,77% | - |
31.10.2024 | 18,20 | 18,70 | 17,80 | 18,05 | -0,82% | - |
30.10.2024 | 18,25 | 18,50 | 18,00 | 18,20 | -0,27% | - |
29.10.2024 | 18,35 | 18,50 | 18,10 | 18,25 | -0,54% | - |
28.10.2024 | 18,35 | 18,60 | 18,30 | 18,35 | 0,00% | - |
25.10.2024 | 18,40 | 18,55 | 18,30 | 18,35 | -0,27% | - |
24.10.2024 | 18,45 | 18,60 | 18,35 | 18,40 | -0,27% | - |
23.10.2024 | 18,10 | 18,50 | 18,00 | 18,45 | 1,93% | - |
22.10.2024 | 18,00 | 18,10 | 17,90 | 18,10 | 0,56% | - |
21.10.2024 | 18,40 | 18,45 | 17,90 | 18,00 | -2,17% | - |
18.10.2024 | 18,25 | 18,40 | 18,00 | 18,40 | 0,82% | - |
17.10.2024 | 18,15 | 18,60 | 18,10 | 18,25 | -0,82% | - |
16.10.2024 | 17,75 | 18,50 | 17,75 | 18,40 | 1,38% | - |
15.10.2024 | 17,85 | 18,30 | 17,80 | 18,15 | 1,68% | - |
14.10.2024 | 17,55 | 18,00 | 17,40 | 17,85 | 1,71% | - |
11.10.2024 | 17,20 | 17,60 | 17,15 | 17,55 | 2,03% | - |
10.10.2024 | 17,40 | 17,50 | 17,15 | 17,20 | -1,15% | - |
09.10.2024 | 17,55 | 17,60 | 17,30 | 17,40 | -0,29% | - |
08.10.2024 | 17,70 | 17,70 | 17,30 | 17,45 | -1,41% | - |
07.10.2024 | 17,75 | 17,90 | 17,40 | 17,70 | -0,28% | - |
04.10.2024 | 17,85 | 18,10 | 17,70 | 17,75 | -0,56% | - |
03.10.2024 | 18,15 | 18,25 | 17,55 | 17,85 | -1,65% | - |
02.10.2024 | 18,20 | 18,30 | 18,00 | 18,15 | -0,27% | - |
01.10.2024 | 18,40 | 18,70 | 18,15 | 18,20 | -1,09% | - |
30.09.2024 | 18,35 | 18,45 | 17,95 | 18,40 | 0,27% | - |
27.09.2024 | 18,35 | 18,55 | 18,30 | 18,35 | 0,00% | - |
26.09.2024 | 18,65 | 18,80 | 18,30 | 18,35 | -1,61% | - |
25.09.2024 | 18,80 | 18,90 | 18,60 | 18,65 | -0,80% | - |
24.09.2024 | 19,00 | 19,15 | 18,80 | 18,80 | -1,05% | - |
23.09.2024 | 18,75 | 19,05 | 18,75 | 19,00 | 1,33% | - |
20.09.2024 | 18,95 | 19,00 | 18,60 | 18,75 | -1,06% | - |
19.09.2024 | 18,75 | 19,10 | 18,60 | 18,95 | 1,07% | - |
18.09.2024 | 18,80 | 19,00 | 18,60 | 18,75 | -0,27% | - |
17.09.2024 | 18,95 | 19,10 | 18,70 | 18,80 | -0,79% | - |
16.09.2024 | 18,90 | 19,00 | 18,80 | 18,95 | 1,34% | - |
13.09.2024 | 18,60 | 18,95 | 18,55 | 18,70 | 0,54% | - |
12.09.2024 | 18,55 | 18,70 | 18,45 | 18,60 | 0,27% | - |
11.09.2024 | 18,05 | 18,55 | 18,05 | 18,55 | 2,77% | - |
10.09.2024 | 17,80 | 18,45 | 17,80 | 18,05 | 1,40% | - |
09.09.2024 | 17,75 | 18,10 | 17,75 | 17,80 | 0,28% | - |
06.09.2024 | 18,05 | 18,20 | 17,70 | 17,75 | -1,66% | - |
05.09.2024 | 18,15 | 18,25 | 17,85 | 18,05 | -0,55% | - |
04.09.2024 | 18,15 | 18,65 | 17,90 | 18,15 | 1,11% | - |
03.09.2024 | 18,80 | 18,95 | 17,95 | 17,95 | -4,52% | - |
02.09.2024 | 18,80 | 18,90 | 18,75 | 18,80 | 0,00% | - |
30.08.2024 | 18,45 | 18,95 | 18,45 | 18,80 | 1,90% | - |
29.08.2024 | 18,45 | 18,70 | 18,30 | 18,45 | 0,00% | - |
28.08.2024 | 18,30 | 18,60 | 18,20 | 18,45 | 1,37% | - |
27.08.2024 | 18,10 | 18,30 | 17,95 | 18,20 | 0,55% | - |
26.08.2024 | 18,00 | 18,20 | 18,00 | 18,10 | 0,84% | - |
23.08.2024 | 17,80 | 18,10 | 17,80 | 17,95 | 0,84% | - |
22.08.2024 | 17,60 | 17,85 | 17,60 | 17,80 | 0,56% | - |
21.08.2024 | 17,60 | 17,80 | 17,60 | 17,70 | -0,56% | - |
20.08.2024 | 17,30 | 17,80 | 17,30 | 17,80 | 1,14% | - |
19.08.2024 | 17,70 | 17,90 | 17,60 | 17,60 | -0,85% | - |
16.08.2024 | 17,80 | 18,00 | 17,60 | 17,75 | -1,66% | - |
15.08.2024 | 17,60 | 18,05 | 17,60 | 18,05 | 0,84% | - |
14.08.2024 | 17,90 | 18,00 | 17,70 | 17,90 | -0,28% | - |
13.08.2024 | 17,90 | 18,00 | 17,80 | 17,95 | 0,28% | - |
12.08.2024 | 18,00 | 18,65 | 17,80 | 17,90 | -0,56% | - |
09.08.2024 | 17,95 | 18,25 | 17,80 | 18,00 | 0,56% | - |
08.08.2024 | 18,00 | 18,00 | 17,90 | 17,90 | 0,00% | - |
07.08.2024 | 18,00 | 18,40 | 17,80 | 17,90 | -1,38% | - |
06.08.2024 | 17,15 | 18,20 | 17,15 | 18,15 | 4,91% | - |
05.08.2024 | 17,85 | 17,90 | 17,10 | 17,30 | -3,35% | - |
02.08.2024 | 17,75 | 18,20 | 17,55 | 17,90 | 0,56% | - |
01.08.2024 | 17,20 | 17,90 | 16,85 | 17,80 | 3,49% | - |
31.07.2024 | 17,05 | 17,40 | 17,05 | 17,20 | -0,58% | - |
30.07.2024 | 17,35 | 17,60 | 17,10 | 17,30 | -0,29% | - |
29.07.2024 | 17,05 | 17,60 | 17,05 | 17,35 | -0,29% | - |
26.07.2024 | 17,05 | 17,50 | 17,05 | 17,40 | 1,46% | - |
25.07.2024 | 17,50 | 17,65 | 16,90 | 17,15 | -2,00% | - |
24.07.2024 | 17,50 | 17,70 | 17,40 | 17,50 | 0,00% | - |
23.07.2024 | 17,10 | 17,80 | 17,10 | 17,50 | 0,00% | - |
22.07.2024 | 17,70 | 17,70 | 17,30 | 17,50 | 0,57% | - |
19.07.2024 | 17,50 | 17,60 | 17,30 | 17,40 | -0,57% | - |
18.07.2024 | 17,60 | 17,90 | 17,40 | 17,50 | -0,57% | - |
17.07.2024 | 17,20 | 17,80 | 17,20 | 17,60 | 0,57% | - |
16.07.2024 | 17,00 | 17,50 | 17,00 | 17,50 | 1,74% | - |
15.07.2024 | 17,00 | 17,40 | 17,00 | 17,20 | 0,58% | - |
12.07.2024 | 17,20 | 17,45 | 17,00 | 17,10 | -1,16% | - |
11.07.2024 | 17,00 | 17,40 | 16,90 | 17,30 | 1,76% | - |
10.07.2024 | 17,00 | 17,10 | 16,90 | 17,00 | 0,29% | - |
09.07.2024 | 17,20 | 17,40 | 16,90 | 16,95 | -2,02% | - |
08.07.2024 | 16,90 | 17,40 | 16,90 | 17,30 | 0,58% | - |
05.07.2024 | 17,30 | 17,35 | 17,15 | 17,20 | 0,00% | - |