13,850€
-1,77%
Echtzeit-Aktienkurs Independence Realty Trust
Bid:
Ask:
Aktienkurse zur Independence Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 13,85 | 13,95 | 13,85 | 13,95 | -1,06% | - |
| 06.05.2026 | 14,05 | 14,10 | 14,00 | 14,10 | 0,36% | - |
| 05.05.2026 | 14,10 | 14,15 | 14,00 | 14,05 | 1,44% | - |
| 04.05.2026 | 13,75 | 13,85 | 13,75 | 13,85 | -0,72% | - |
| 30.04.2026 | 13,90 | 13,95 | 13,90 | 13,95 | 0,00% | - |
| 29.04.2026 | 13,95 | 14,15 | 13,90 | 13,95 | 0,00% | - |
| 28.04.2026 | 13,55 | 14,00 | 13,50 | 13,95 | 2,95% | - |
| 27.04.2026 | 13,50 | 13,65 | 13,35 | 13,55 | -0,37% | - |
| 24.04.2026 | 13,60 | 14,05 | 13,50 | 13,60 | 3,03% | - |
| 23.04.2026 | 13,25 | 13,25 | 13,20 | 13,20 | -2,58% | - |
| 22.04.2026 | 13,50 | 13,55 | 13,50 | 13,55 | -1,81% | - |
| 21.04.2026 | 13,75 | 13,80 | 13,75 | 13,80 | 0,73% | - |
| 20.04.2026 | 13,75 | 13,80 | 13,65 | 13,70 | 0,00% | - |
| 17.04.2026 | 13,30 | 13,70 | 13,20 | 13,70 | 3,01% | - |
| 16.04.2026 | 13,25 | 13,30 | 13,25 | 13,30 | 1,14% | - |
| 15.04.2026 | 13,30 | 13,35 | 13,15 | 13,15 | -0,75% | - |
| 14.04.2026 | 13,20 | 13,30 | 13,05 | 13,25 | 0,38% | - |
| 13.04.2026 | 13,10 | 13,20 | 13,10 | 13,20 | 1,15% | - |
| 10.04.2026 | 13,05 | 13,20 | 12,95 | 13,05 | 0,00% | - |
| 09.04.2026 | 13,00 | 13,05 | 13,00 | 13,05 | -0,38% | - |
| 08.04.2026 | 13,05 | 13,10 | 13,05 | 13,10 | 0,38% | - |
| 07.04.2026 | 13,05 | 13,05 | 13,00 | 13,05 | 0,77% | - |
| 02.04.2026 | 12,90 | 12,95 | 12,70 | 12,95 | 0,39% | - |
| 01.04.2026 | 12,90 | 12,90 | 12,75 | 12,90 | 0,00% | - |
| 31.03.2026 | 12,95 | 13,05 | 12,70 | 12,90 | 0,39% | - |
| 30.03.2026 | 12,80 | 12,95 | 12,80 | 12,85 | -0,39% | - |
| 27.03.2026 | 13,00 | 13,05 | 12,80 | 12,90 | -1,53% | - |
| 26.03.2026 | 13,00 | 13,20 | 12,05 | 13,10 | 0,38% | - |
| 25.03.2026 | 13,00 | 13,05 | 13,00 | 13,05 | 0,38% | - |
| 24.03.2026 | 13,05 | 13,05 | 13,00 | 13,00 | -2,26% | - |
| 23.03.2026 | 13,10 | 13,40 | 13,05 | 13,30 | -0,75% | - |
| 20.03.2026 | 13,40 | 13,50 | 13,40 | 13,40 | -1,47% | - |
| 19.03.2026 | 13,75 | 13,85 | 13,60 | 13,60 | -1,81% | - |
| 18.03.2026 | 13,85 | 13,90 | 13,75 | 13,85 | 1,09% | - |
| 17.03.2026 | 13,70 | 14,05 | 13,60 | 13,70 | -1,44% | - |
| 16.03.2026 | 13,85 | 14,05 | 13,70 | 13,90 | -0,71% | - |
| 13.03.2026 | 14,00 | 14,30 | 13,80 | 14,00 | 0,72% | - |
| 12.03.2026 | 13,90 | 13,95 | 13,85 | 13,90 | 0,00% | - |
| 11.03.2026 | 13,95 | 14,05 | 13,70 | 13,90 | -1,07% | - |
| 10.03.2026 | 14,05 | 14,05 | 13,95 | 14,05 | 1,08% | - |
| 09.03.2026 | 14,25 | 14,45 | 13,80 | 13,90 | -2,11% | - |
| 06.03.2026 | 14,35 | 14,60 | 14,05 | 14,20 | -1,39% | - |
| 05.03.2026 | 14,40 | 14,80 | 14,25 | 14,40 | 0,00% | - |
| 04.03.2026 | 14,25 | 14,40 | 14,10 | 14,40 | 1,05% | - |
| 03.03.2026 | 14,25 | 14,75 | 14,00 | 14,25 | 1,06% | - |
| 02.03.2026 | 14,05 | 14,25 | 14,00 | 14,10 | -1,74% | - |
| 27.02.2026 | 14,30 | 14,35 | 14,30 | 14,35 | -0,35% | - |
| 26.02.2026 | 14,20 | 14,40 | 14,20 | 14,40 | 1,41% | - |
| 25.02.2026 | 14,15 | 14,30 | 14,00 | 14,20 | 0,71% | - |
| 24.02.2026 | 14,00 | 14,10 | 13,90 | 14,10 | 2,17% | - |
| 23.02.2026 | 14,00 | 14,45 | 13,80 | 13,80 | -2,47% | - |
| 20.02.2026 | 14,10 | 14,15 | 14,10 | 14,15 | 0,71% | - |
| 19.02.2026 | 14,00 | 14,05 | 14,00 | 14,05 | 1,44% | - |
| 18.02.2026 | 13,90 | 13,90 | 13,85 | 13,85 | 1,47% | - |
| 17.02.2026 | 13,85 | 14,00 | 13,60 | 13,65 | -1,44% | - |
| 16.02.2026 | 13,75 | 13,85 | 13,75 | 13,85 | 2,97% | - |
| 13.02.2026 | 13,40 | 13,50 | 13,40 | 13,45 | -1,10% | - |
| 12.02.2026 | 14,10 | 14,35 | 13,60 | 13,60 | -5,23% | - |
| 11.02.2026 | 14,30 | 14,50 | 14,20 | 14,35 | 2,14% | - |
| 10.02.2026 | 14,10 | 14,10 | 14,05 | 14,05 | 0,36% | - |
| 09.02.2026 | 14,05 | 14,05 | 13,90 | 14,00 | -0,36% | - |
| 06.02.2026 | 13,90 | 14,10 | 13,85 | 14,05 | 0,36% | - |
| 05.02.2026 | 14,00 | 14,05 | 13,90 | 14,00 | -1,41% | - |
| 04.02.2026 | 13,75 | 14,35 | 13,55 | 14,20 | 2,53% | - |
| 03.02.2026 | 13,95 | 13,95 | 13,85 | 13,85 | -0,36% | - |
| 02.02.2026 | 14,10 | 14,50 | 13,85 | 13,90 | -1,07% | - |
| 30.01.2026 | 13,95 | 14,80 | 13,75 | 14,05 | 2,55% | - |
| 29.01.2026 | 13,70 | 13,80 | 13,65 | 13,70 | -2,14% | - |
| 28.01.2026 | 14,00 | 14,10 | 14,00 | 14,00 | -0,71% | - |
| 27.01.2026 | 14,10 | 14,15 | 14,10 | 14,10 | 0,00% | - |
| 26.01.2026 | 14,25 | 14,25 | 13,75 | 14,10 | -1,05% | - |
| 23.01.2026 | 14,35 | 14,40 | 14,20 | 14,25 | -2,40% | - |
| 22.01.2026 | 14,60 | 14,70 | 14,50 | 14,60 | 1,04% | - |
| 21.01.2026 | 14,35 | 14,60 | 14,30 | 14,45 | -1,37% | - |
| 20.01.2026 | 14,85 | 14,85 | 14,25 | 14,65 | -1,35% | - |
| 19.01.2026 | 14,85 | 14,90 | 14,85 | 14,85 | 1,02% | - |
| 16.01.2026 | 14,70 | 15,00 | 14,50 | 14,70 | -1,34% | - |
| 15.01.2026 | 14,70 | 14,90 | 14,70 | 14,90 | 1,36% | - |
| 14.01.2026 | 14,70 | 14,75 | 14,65 | 14,70 | 0,68% | - |
| 13.01.2026 | 14,70 | 15,00 | 14,45 | 14,60 | -2,01% | - |
| 12.01.2026 | 14,85 | 14,90 | 14,80 | 14,90 | -1,65% | - |
| 09.01.2026 | 15,00 | 15,20 | 14,70 | 15,15 | 1,34% | - |
| 08.01.2026 | 14,80 | 14,95 | 14,80 | 14,95 | 0,00% | - |
| 07.01.2026 | 14,90 | 15,00 | 14,85 | 14,95 | 0,34% | - |
| 06.01.2026 | 14,70 | 14,90 | 14,60 | 14,90 | 1,02% | - |
| 05.01.2026 | 15,05 | 15,15 | 14,70 | 14,75 | -0,34% | - |
| 02.01.2026 | 14,90 | 14,90 | 14,80 | 14,80 | -1,66% | - |
| 30.12.2025 | 15,00 | 15,05 | 15,00 | 15,05 | 0,67% | - |
| 29.12.2025 | 14,90 | 14,95 | 14,70 | 14,95 | 1,70% | - |
| 23.12.2025 | 14,70 | 14,80 | 14,60 | 14,70 | 3,16% | - |
| 22.12.2025 | 14,30 | 14,45 | 14,15 | 14,25 | -1,04% | - |
| 19.12.2025 | 14,55 | 14,70 | 14,30 | 14,40 | -2,70% | - |
| 18.12.2025 | 14,60 | 14,80 | 14,60 | 14,80 | 1,37% | - |
| 17.12.2025 | 14,45 | 14,70 | 14,45 | 14,60 | 1,39% | - |
| 16.12.2025 | 14,45 | 14,45 | 14,40 | 14,40 | 0,00% | - |
| 15.12.2025 | 14,40 | 14,50 | 14,40 | 14,40 | 0,00% | - |
| 12.12.2025 | 14,50 | 14,60 | 14,40 | 14,40 | -0,69% | - |
| 11.12.2025 | 14,40 | 14,60 | 14,30 | 14,50 | 0,69% | - |
| 10.12.2025 | 14,20 | 14,40 | 14,05 | 14,40 | 1,77% | - |
| 09.12.2025 | 14,15 | 14,35 | 13,85 | 14,15 | -0,70% | - |