17,050€
-8,82%
Echtzeit-Aktienkurs Independence Realty Trust
Bid:
Ask:
Aktienkurse zur Independence Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 18,60 | 18,65 | 17,20 | 17,20 | -8,02% | - |
| 03.04.2025 | 19,70 | 19,70 | 18,35 | 18,70 | -5,08% | - |
| 02.04.2025 | 19,75 | 19,85 | 19,55 | 19,70 | -0,51% | - |
| 01.04.2025 | 19,65 | 19,85 | 19,40 | 19,80 | 0,76% | 500,00 |
| 31.03.2025 | 19,25 | 19,85 | 19,20 | 19,65 | 2,34% | - |
| 28.03.2025 | 19,35 | 19,55 | 19,10 | 19,20 | -0,78% | - |
| 27.03.2025 | 19,55 | 19,70 | 19,35 | 19,35 | -0,77% | - |
| 26.03.2025 | 19,75 | 19,75 | 19,40 | 19,50 | 0,26% | - |
| 25.03.2025 | 19,45 | 19,60 | 19,10 | 19,45 | 0,00% | - |
| 24.03.2025 | 19,05 | 19,50 | 19,05 | 19,45 | 1,30% | - |
| 21.03.2025 | 19,25 | 19,30 | 18,90 | 19,20 | -0,26% | - |
| 20.03.2025 | 19,25 | 19,40 | 19,10 | 19,25 | 0,26% | - |
| 19.03.2025 | 19,05 | 19,40 | 19,00 | 19,20 | 0,79% | - |
| 18.03.2025 | 19,25 | 19,50 | 18,90 | 19,05 | -1,04% | - |
| 17.03.2025 | 19,25 | 19,40 | 19,05 | 19,25 | 0,52% | - |
| 14.03.2025 | 18,95 | 19,30 | 18,85 | 19,15 | 1,06% | - |
| 13.03.2025 | 18,90 | 19,20 | 18,70 | 18,95 | 2,16% | - |
| 12.03.2025 | 18,90 | 19,00 | 18,50 | 18,55 | -0,80% | - |
| 11.03.2025 | 19,30 | 19,30 | 18,65 | 18,70 | -2,09% | - |
| 10.03.2025 | 19,35 | 19,80 | 18,95 | 19,10 | -1,55% | - |
| 07.03.2025 | 19,45 | 19,50 | 19,10 | 19,40 | 0,00% | - |
| 06.03.2025 | 19,90 | 19,90 | 19,30 | 19,40 | -2,27% | - |
| 05.03.2025 | 20,10 | 20,10 | 19,50 | 19,85 | -1,24% | - |
| 04.03.2025 | 20,70 | 20,70 | 20,10 | 20,10 | -2,90% | 300,00 |
| 03.03.2025 | 21,00 | 21,00 | 20,50 | 20,70 | -1,90% | - |
| 28.02.2025 | 20,50 | 21,10 | 20,50 | 21,10 | 2,93% | - |
| 27.02.2025 | 19,95 | 20,70 | 19,85 | 20,50 | 3,54% | - |
| 26.02.2025 | 19,90 | 20,00 | 19,80 | 19,80 | 0,00% | - |
| 25.02.2025 | 19,70 | 20,10 | 19,60 | 19,80 | 0,51% | - |
| 24.02.2025 | 19,50 | 19,80 | 19,45 | 19,70 | 1,03% | - |
| 21.02.2025 | 19,55 | 20,00 | 19,30 | 19,50 | -1,52% | - |
| 20.02.2025 | 19,75 | 19,80 | 19,60 | 19,80 | 0,00% | - |
| 19.02.2025 | 19,95 | 20,00 | 19,45 | 19,80 | -0,50% | - |
| 18.02.2025 | 19,55 | 19,95 | 19,45 | 19,90 | 1,79% | - |
| 17.02.2025 | 19,30 | 19,70 | 19,30 | 19,55 | -0,26% | - |
| 14.02.2025 | 19,65 | 20,40 | 19,50 | 19,60 | 0,51% | - |
| 13.02.2025 | 19,35 | 19,70 | 17,40 | 19,50 | 0,52% | - |
| 12.02.2025 | 19,45 | 19,50 | 19,05 | 19,40 | -0,51% | - |
| 11.02.2025 | 19,45 | 19,50 | 19,20 | 19,50 | 0,00% | - |
| 10.02.2025 | 19,25 | 19,50 | 19,00 | 19,50 | 1,04% | - |
| 07.02.2025 | 18,95 | 19,30 | 18,95 | 19,30 | 1,05% | - |
| 06.02.2025 | 18,95 | 19,20 | 18,95 | 19,10 | 0,53% | - |
| 05.02.2025 | 18,65 | 19,00 | 17,35 | 19,00 | 1,60% | - |
| 04.02.2025 | 18,60 | 18,70 | 18,30 | 18,70 | 0,54% | - |
| 03.02.2025 | 18,45 | 18,85 | 18,35 | 18,60 | 0,00% | - |
| 31.01.2025 | 18,40 | 18,70 | 18,30 | 18,60 | 1,64% | - |
| 30.01.2025 | 18,10 | 18,50 | 18,00 | 18,30 | 1,10% | - |
| 29.01.2025 | 18,30 | 18,40 | 18,00 | 18,10 | -1,09% | - |
| 28.01.2025 | 18,30 | 18,50 | 18,20 | 18,30 | 0,00% | - |
| 27.01.2025 | 17,90 | 18,40 | 17,80 | 18,30 | 2,23% | - |
| 24.01.2025 | 17,80 | 18,00 | 17,75 | 17,90 | -0,28% | - |
| 23.01.2025 | 17,90 | 18,05 | 17,65 | 17,95 | 0,56% | - |
| 22.01.2025 | 18,30 | 18,40 | 17,85 | 17,85 | -2,72% | - |
| 21.01.2025 | 18,25 | 18,55 | 18,20 | 18,35 | 0,82% | - |
| 20.01.2025 | 18,40 | 18,45 | 18,10 | 18,20 | -1,36% | - |
| 17.01.2025 | 18,40 | 18,55 | 18,25 | 18,45 | 0,00% | - |
| 16.01.2025 | 18,30 | 18,45 | 18,20 | 18,45 | 1,10% | - |
| 15.01.2025 | 18,25 | 18,65 | 18,10 | 18,25 | 0,00% | - |
| 14.01.2025 | 18,15 | 18,35 | 18,05 | 18,25 | 0,00% | - |
| 13.01.2025 | 18,00 | 18,25 | 17,70 | 18,25 | 1,11% | - |
| 10.01.2025 | 18,05 | 18,05 | 18,05 | 18,05 | -0,28% | - |
| 09.01.2025 | 18,20 | 18,25 | 18,10 | 18,10 | -0,28% | - |
| 08.01.2025 | 17,85 | 18,25 | 17,85 | 18,15 | 0,00% | - |
| 07.01.2025 | 18,30 | 18,65 | 18,05 | 18,15 | -1,63% | - |
| 06.01.2025 | 19,05 | 19,25 | 18,45 | 18,45 | -4,16% | - |
| 03.01.2025 | 19,15 | 19,35 | 18,65 | 19,25 | 0,00% | - |
| 02.01.2025 | 18,95 | 19,45 | 18,90 | 19,25 | 1,32% | 149,00 |
| 30.12.2024 | 19,10 | 19,15 | 19,00 | 19,00 | -0,78% | - |
| 27.12.2024 | 19,35 | 20,15 | 19,15 | 19,15 | -1,03% | - |
| 23.12.2024 | 19,20 | 19,45 | 19,15 | 19,35 | 0,00% | - |
| 20.12.2024 | 19,25 | 19,55 | 18,60 | 19,35 | -1,02% | - |
| 18.12.2024 | 20,20 | 20,40 | 19,30 | 19,55 | -3,22% | - |
| 17.12.2024 | 20,50 | 20,70 | 19,85 | 20,20 | -1,46% | - |
| 16.12.2024 | 20,20 | 20,80 | 20,20 | 20,50 | 1,49% | - |
| 13.12.2024 | 20,20 | 20,70 | 20,20 | 20,20 | -2,88% | - |
| 12.12.2024 | 20,35 | 20,80 | 20,20 | 20,80 | 2,21% | - |
| 11.12.2024 | 20,05 | 20,40 | 20,00 | 20,35 | 1,50% | - |
| 10.12.2024 | 20,25 | 20,40 | 19,95 | 20,05 | -0,99% | - |
| 09.12.2024 | 20,10 | 20,40 | 19,90 | 20,25 | 0,75% | - |
| 06.12.2024 | 19,90 | 20,10 | 19,75 | 20,10 | 1,01% | - |
| 05.12.2024 | 20,15 | 20,30 | 19,70 | 19,90 | -1,73% | - |
| 04.12.2024 | 20,05 | 20,50 | 20,05 | 20,25 | 1,00% | - |
| 03.12.2024 | 20,65 | 20,65 | 20,05 | 20,05 | -2,20% | - |
| 02.12.2024 | 20,35 | 20,90 | 20,35 | 20,50 | 0,74% | - |
| 29.11.2024 | 20,90 | 21,00 | 20,25 | 20,35 | -2,63% | - |
| 28.11.2024 | 20,90 | 20,90 | 20,80 | 20,90 | 0,00% | - |
| 27.11.2024 | 20,70 | 21,00 | 20,50 | 20,90 | 0,97% | - |
| 26.11.2024 | 20,70 | 21,00 | 20,50 | 20,70 | 0,00% | - |
| 25.11.2024 | 20,90 | 21,20 | 20,50 | 20,70 | -0,96% | - |
| 22.11.2024 | 20,25 | 21,00 | 20,25 | 20,90 | 3,21% | - |
| 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 |