28,010$
0,72%
Echtzeit-Aktienkurs Invitation Homes
Bid:
Ask:
Aktienkurse zur Invitation Homes Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 27,87 | 28,21 | 27,85 | 28,01 | 0,72% | 5.501.946,00 |
| 06.11.2025 | 28,30 | 28,45 | 27,81 | 27,81 | -2,01% | 3.237.806,00 |
| 05.11.2025 | 28,61 | 28,86 | 28,32 | 28,38 | -0,84% | 3.958.147,00 |
| 04.11.2025 | 28,51 | 28,67 | 28,11 | 28,62 | 0,92% | 4.057.389,00 |
| 03.11.2025 | 27,96 | 28,37 | 27,67 | 28,36 | 0,75% | 4.565.642,00 |
| 31.10.2025 | 28,21 | 28,48 | 27,92 | 28,15 | -0,92% | 7.243.798,00 |
| 30.10.2025 | 27,39 | 28,72 | 27,38 | 28,41 | 3,42% | 8.329.840,00 |
| 29.10.2025 | 27,91 | 27,97 | 27,39 | 27,47 | -2,55% | 7.825.554,00 |
| 28.10.2025 | 28,74 | 28,79 | 28,16 | 28,19 | -2,39% | 3.427.629,00 |
| 27.10.2025 | 28,77 | 28,88 | 28,61 | 28,88 | 0,03% | 4.514.950,00 |
| 24.10.2025 | 28,88 | 28,98 | 28,79 | 28,87 | -0,14% | 4.100.199,00 |
| 23.10.2025 | 29,04 | 29,04 | 28,52 | 28,91 | 0,07% | 2.625.556,00 |
| 22.10.2025 | 28,82 | 29,10 | 28,56 | 28,89 | 0,70% | 3.504.533,00 |
| 21.10.2025 | 28,52 | 28,99 | 28,50 | 28,69 | 0,31% | 4.024.264,00 |
| 20.10.2025 | 28,60 | 28,86 | 28,39 | 28,60 | 0,28% | 4.058.780,00 |
| 17.10.2025 | 28,57 | 28,62 | 28,30 | 28,52 | 0,25% | 4.976.859,00 |
| 16.10.2025 | 28,22 | 28,64 | 28,22 | 28,45 | 0,11% | 4.388.906,00 |
| 15.10.2025 | 28,58 | 28,76 | 28,24 | 28,42 | -0,32% | 4.684.454,00 |
| 14.10.2025 | 28,27 | 28,64 | 28,27 | 28,51 | 0,92% | 6.745.407,00 |
| 13.10.2025 | 27,86 | 28,32 | 27,82 | 28,25 | 1,11% | 4.892.199,00 |
| 10.10.2025 | 28,12 | 28,14 | 27,71 | 27,94 | -0,21% | 7.089.038,00 |
| 09.10.2025 | 28,27 | 28,42 | 27,97 | 28,00 | -0,64% | 4.176.590,00 |
| 08.10.2025 | 28,10 | 28,31 | 27,96 | 28,18 | 0,14% | 4.764.030,00 |
| 07.10.2025 | 28,29 | 28,49 | 28,03 | 28,14 | -0,28% | 4.551.925,00 |
| 06.10.2025 | 28,74 | 28,75 | 28,17 | 28,22 | -1,67% | 5.721.490,00 |
| 02.10.2025 | 28,97 | 29,02 | 28,57 | 28,70 | -1,07% | 3.497.146,00 |
| 01.10.2025 | 29,23 | 29,45 | 28,96 | 29,01 | -1,09% | 3.743.025,00 |
| 30.09.2025 | 29,01 | 29,33 | 28,94 | 29,33 | 1,00% | 4.282.557,00 |
| 29.09.2025 | 29,22 | 29,22 | 28,92 | 29,04 | -0,48% | 3.738.421,00 |
| 26.09.2025 | 29,00 | 29,25 | 28,82 | 29,18 | 0,97% | 4.671.471,00 |
| 25.09.2025 | 29,08 | 29,15 | 28,76 | 28,90 | -1,06% | 4.355.242,00 |
| 24.09.2025 | 29,70 | 29,77 | 29,19 | 29,21 | -1,62% | 5.061.289,00 |
| 23.09.2025 | 29,70 | 29,81 | 29,49 | 29,69 | 0,00% | 4.396.058,00 |
| 22.09.2025 | 29,60 | 29,80 | 29,44 | 29,69 | 0,17% | 4.959.262,00 |
| 19.09.2025 | 29,40 | 29,83 | 29,28 | 29,64 | 0,41% | 9.649.516,00 |
| 18.09.2025 | 29,58 | 29,87 | 29,47 | 29,52 | -0,40% | 3.982.231,00 |
| 17.09.2025 | 29,40 | 30,02 | 29,38 | 29,64 | 0,37% | 6.240.308,00 |
| 16.09.2025 | 29,74 | 29,83 | 29,45 | 29,53 | -0,40% | 4.654.142,00 |
| 15.09.2025 | 30,22 | 30,30 | 29,61 | 29,65 | -1,85% | 4.971.978,00 |
| 12.09.2025 | 30,52 | 30,65 | 30,17 | 30,21 | -1,34% | 4.652.177,00 |
| 11.09.2025 | 30,06 | 30,64 | 29,97 | 30,62 | 2,03% | 2.794.803,00 |
| 10.09.2025 | 30,30 | 30,41 | 29,91 | 30,01 | -0,92% | 3.365.392,00 |
| 09.09.2025 | 30,13 | 30,48 | 29,99 | 30,29 | 0,63% | 2.813.853,00 |
| 08.09.2025 | 30,09 | 30,27 | 29,88 | 30,10 | -0,50% | 3.894.145,00 |
| 05.09.2025 | 30,51 | 30,71 | 30,12 | 30,25 | -0,33% | 5.133.549,00 |
| 04.09.2025 | 30,32 | 30,41 | 29,99 | 30,35 | 0,40% | 5.013.822,00 |
| 03.09.2025 | 30,21 | 30,48 | 30,12 | 30,23 | -0,33% | 3.465.418,00 |
| 02.09.2025 | 31,03 | 31,16 | 30,19 | 30,33 | -3,07% | 3.415.567,00 |
| 29.08.2025 | 30,94 | 31,33 | 30,83 | 31,29 | 1,13% | 3.686.684,00 |
| 28.08.2025 | 31,18 | 31,18 | 30,76 | 30,94 | -0,61% | 2.473.560,00 |
| 27.08.2025 | 30,69 | 31,25 | 30,65 | 31,13 | 1,47% | 2.802.236,00 |
| 26.08.2025 | 30,91 | 30,92 | 30,48 | 30,68 | -0,39% | 3.462.476,00 |
| 25.08.2025 | 31,30 | 31,38 | 30,65 | 30,80 | -1,47% | 2.857.809,00 |
| 22.08.2025 | 30,86 | 31,32 | 30,78 | 31,26 | 2,22% | 3.802.232,00 |
| 21.08.2025 | 30,50 | 30,79 | 30,46 | 30,58 | 0,10% | 2.984.047,00 |
| 20.08.2025 | 30,72 | 31,02 | 30,51 | 30,55 | 0,16% | 2.894.407,00 |
| 19.08.2025 | 30,08 | 30,64 | 30,05 | 30,50 | 1,84% | 4.328.679,00 |
| 18.08.2025 | 30,57 | 30,59 | 29,95 | 29,95 | -1,93% | 3.430.856,00 |
| 15.08.2025 | 30,36 | 30,59 | 30,19 | 30,54 | 0,96% | 4.870.764,00 |
| 14.08.2025 | 30,24 | 30,33 | 30,03 | 30,25 | -0,95% | 2.996.345,00 |
| 13.08.2025 | 30,16 | 30,63 | 29,98 | 30,54 | 1,70% | 4.724.920,00 |
| 12.08.2025 | 30,00 | 30,07 | 29,72 | 30,03 | 0,43% | 2.918.697,00 |
| 11.08.2025 | 29,88 | 30,10 | 29,82 | 29,90 | -0,17% | 3.658.046,00 |
| 08.08.2025 | 30,41 | 30,41 | 29,91 | 29,95 | -0,89% | 2.965.715,00 |
| 07.08.2025 | 30,36 | 30,48 | 30,15 | 30,22 | -0,13% | 2.618.047,00 |
| 06.08.2025 | 30,57 | 30,58 | 30,01 | 30,26 | -0,66% | 4.425.767,00 |
| 05.08.2025 | 30,26 | 30,79 | 30,25 | 30,46 | 0,89% | 3.911.893,00 |
| 04.08.2025 | 30,30 | 30,54 | 30,13 | 30,19 | -0,49% | 5.077.825,00 |
| 01.08.2025 | 30,70 | 31,08 | 30,07 | 30,34 | -1,01% | 5.312.988,00 |
| 31.07.2025 | 29,98 | 31,22 | 29,86 | 30,65 | -2,33% | 7.067.941,00 |
| 30.07.2025 | 31,91 | 31,96 | 31,14 | 31,38 | -1,94% | 5.228.107,00 |
| 29.07.2025 | 31,35 | 32,05 | 31,16 | 32,00 | 2,50% | 4.526.810,00 |
| 28.07.2025 | 31,88 | 31,88 | 31,20 | 31,22 | -2,16% | 3.717.193,00 |
| 25.07.2025 | 32,02 | 32,27 | 31,80 | 31,91 | -0,65% | 3.956.152,00 |
| 24.07.2025 | 32,45 | 32,45 | 32,11 | 32,12 | -1,11% | 2.624.397,00 |
| 23.07.2025 | 32,49 | 32,67 | 32,29 | 32,48 | -0,37% | 2.212.542,00 |
| 22.07.2025 | 32,14 | 32,63 | 32,07 | 32,60 | 1,68% | 2.941.599,00 |
| 21.07.2025 | 32,35 | 32,54 | 32,04 | 32,06 | -0,56% | 2.362.726,00 |
| 18.07.2025 | 32,20 | 32,50 | 32,14 | 32,24 | -0,06% | 2.454.470,00 |
| 17.07.2025 | 32,31 | 32,37 | 32,07 | 32,26 | 0,16% | 3.141.224,00 |
| 16.07.2025 | 31,91 | 32,23 | 31,84 | 32,21 | 1,10% | 3.364.761,00 |
| 15.07.2025 | 32,35 | 32,36 | 31,73 | 31,86 | -1,39% | 4.100.665,00 |
| 14.07.2025 | 32,23 | 32,58 | 32,22 | 32,31 | -0,12% | 2.457.137,00 |
| 11.07.2025 | 32,06 | 32,53 | 32,01 | 32,35 | -0,09% | 2.394.585,00 |
| 10.07.2025 | 32,19 | 32,61 | 32,15 | 32,38 | 0,34% | 2.554.697,00 |
| 09.07.2025 | 32,23 | 32,47 | 32,14 | 32,27 | 0,12% | 2.602.640,00 |
| 08.07.2025 | 32,16 | 32,44 | 32,01 | 32,23 | -0,25% | 2.760.959,00 |
| 07.07.2025 | 32,69 | 32,81 | 32,16 | 32,31 | -0,95% | 2.967.339,00 |
| 03.07.2025 | 32,52 | 32,71 | 32,33 | 32,62 | 0,34% | 1.808.219,00 |
| 02.07.2025 | 32,76 | 32,86 | 32,02 | 32,51 | -0,82% | 3.603.644,00 |
| 01.07.2025 | 32,90 | 33,21 | 32,64 | 32,78 | -0,06% | 4.900.470,00 |
| 30.06.2025 | 32,59 | 32,83 | 32,18 | 32,80 | 0,24% | 3.799.341,00 |
| 27.06.2025 | 32,96 | 33,07 | 32,56 | 32,72 | -0,61% | 4.333.147,00 |
| 26.06.2025 | 32,83 | 32,96 | 32,61 | 32,92 | -0,12% | 3.400.347,00 |
| 25.06.2025 | 33,90 | 33,94 | 32,93 | 32,96 | -2,57% | 5.963.524,00 |
| 24.06.2025 | 34,09 | 34,17 | 33,82 | 33,83 | -0,56% | 3.983.922,00 |
| 23.06.2025 | 33,89 | 34,19 | 33,58 | 34,02 | 0,86% | 2.963.311,00 |
| 20.06.2025 | 33,93 | 34,13 | 33,63 | 33,73 | -0,06% | 5.272.202,00 |
| 18.06.2025 | 33,61 | 33,98 | 33,52 | 33,75 | 0,66% | 3.471.189,00 |
| 17.06.2025 | 33,58 | 33,61 | 33,24 | 33,53 | 0,45% | 3.578.457,00 |