31,890$
-1,09%
Echtzeit-Aktienkurs Invitation Homes
Bid:
Ask:
Aktienkurse zur Invitation Homes Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 32,16 | 32,30 | 31,50 | 31,89 | -1,09% | 3.255.791,00 |
| 20.02.2025 | 31,81 | 32,31 | 31,70 | 32,24 | 1,54% | 1.835.824,00 |
| 19.02.2025 | 31,65 | 31,98 | 31,61 | 31,75 | -0,47% | 2.230.811,00 |
| 18.02.2025 | 31,34 | 31,92 | 31,32 | 31,90 | 1,50% | 2.510.282,00 |
| 14.02.2025 | 31,96 | 32,10 | 31,42 | 31,43 | -1,26% | 2.332.365,00 |
| 13.02.2025 | 31,60 | 32,01 | 31,51 | 31,83 | 1,02% | 1.656.101,00 |
| 12.02.2025 | 31,08 | 31,70 | 31,08 | 31,51 | -0,16% | 2.307.234,00 |
| 11.02.2025 | 31,35 | 31,56 | 31,15 | 31,56 | -0,35% | 3.215.163,00 |
| 10.02.2025 | 31,65 | 31,77 | 31,36 | 31,67 | 0,16% | 1.006.387,00 |
| 07.02.2025 | 31,75 | 31,76 | 31,34 | 31,62 | 0,03% | 1.474.902,00 |
| 06.02.2025 | 31,52 | 31,76 | 31,40 | 31,61 | 0,29% | 1.510.319,00 |
| 05.02.2025 | 31,56 | 31,65 | 31,34 | 31,52 | 0,70% | 2.096.986,00 |
| 04.02.2025 | 30,84 | 31,45 | 30,71 | 31,30 | 0,81% | 2.387.475,00 |
| 03.02.2025 | 30,91 | 31,29 | 30,60 | 31,05 | -0,32% | 2.331.685,00 |
| 31.01.2025 | 30,86 | 31,42 | 30,86 | 31,15 | 0,52% | 3.404.654,00 |
| 30.01.2025 | 30,99 | 31,31 | 30,68 | 30,99 | 1,04% | 2.731.789,00 |
| 29.01.2025 | 31,14 | 31,18 | 30,56 | 30,67 | -1,35% | 2.279.291,00 |
| 28.01.2025 | 31,10 | 31,35 | 30,95 | 31,09 | 0,13% | 3.026.185,00 |
| 27.01.2025 | 30,65 | 31,31 | 30,58 | 31,05 | 1,77% | 3.820.860,00 |
| 24.01.2025 | 30,49 | 30,81 | 30,33 | 30,51 | -0,03% | 2.719.494,00 |
| 23.01.2025 | 30,84 | 30,84 | 30,29 | 30,52 | -0,72% | 4.120.128,00 |
| 22.01.2025 | 31,06 | 31,06 | 30,65 | 30,74 | -1,47% | 2.623.240,00 |
| 21.01.2025 | 31,14 | 31,48 | 30,88 | 31,20 | -0,38% | 2.782.413,00 |
| 17.01.2025 | 31,04 | 31,41 | 31,01 | 31,32 | 0,77% | 3.682.077,00 |
| 16.01.2025 | 30,64 | 31,12 | 30,33 | 31,08 | 1,90% | 5.424.538,00 |
| 15.01.2025 | 31,70 | 31,72 | 30,46 | 30,50 | -1,39% | 3.872.414,00 |
| 14.01.2025 | 31,03 | 31,18 | 30,83 | 30,93 | -0,03% | 3.243.124,00 |
| 13.01.2025 | 30,33 | 30,96 | 30,18 | 30,94 | 2,18% | 3.012.516,00 |
| 10.01.2025 | 30,25 | 30,68 | 30,13 | 30,28 | -1,27% | 3.104.836,00 |
| 08.01.2025 | 30,92 | 30,92 | 30,37 | 30,67 | -0,94% | 3.209.749,00 |
| 07.01.2025 | 31,43 | 31,51 | 30,78 | 30,96 | -0,74% | 3.102.574,00 |
| 06.01.2025 | 31,93 | 32,00 | 31,16 | 31,19 | -2,32% | 2.445.559,00 |
| 03.01.2025 | 31,43 | 31,98 | 31,37 | 31,93 | 1,59% | 1.741.933,00 |
| 02.01.2025 | 31,96 | 31,99 | 31,40 | 31,43 | -1,69% | 2.104.893,00 |
| 31.12.2024 | 32,11 | 32,11 | 31,65 | 31,97 | 0,44% | 2.905.765,00 |
| 30.12.2024 | 31,90 | 31,95 | 31,54 | 31,83 | -0,84% | 1.758.193,00 |
| 27.12.2024 | 32,16 | 32,39 | 31,96 | 32,10 | -0,59% | 1.533.295,00 |
| 26.12.2024 | 32,02 | 32,50 | 32,02 | 32,29 | -1,01% | 1.267.952,00 |
| 24.12.2024 | 32,13 | 32,62 | 32,07 | 32,62 | 1,21% | 1.061.822,00 |
| 23.12.2024 | 32,01 | 32,29 | 31,88 | 32,23 | 0,28% | 2.113.706,00 |
| 20.12.2024 | 31,84 | 32,53 | 31,72 | 32,14 | 1,32% | 9.067.128,00 |
| 19.12.2024 | 31,67 | 32,43 | 31,58 | 31,72 | 0,35% | 5.730.387,00 |
| 18.12.2024 | 32,38 | 32,70 | 31,60 | 31,61 | -2,44% | 4.983.908,00 |
| 17.12.2024 | 32,88 | 32,88 | 32,38 | 32,40 | -2,20% | 3.193.537,00 |
| 16.12.2024 | 32,96 | 33,63 | 32,93 | 33,13 | 0,18% | 1.834.984,00 |
| 13.12.2024 | 33,23 | 33,38 | 32,92 | 33,07 | -0,33% | 1.637.790,00 |
| 12.12.2024 | 33,09 | 33,51 | 33,08 | 33,18 | -0,33% | 3.150.775,00 |
| 11.12.2024 | 33,52 | 33,57 | 33,09 | 33,29 | -0,06% | 2.970.289,00 |
| 10.12.2024 | 33,87 | 33,87 | 33,28 | 33,31 | -1,10% | 3.099.116,00 |
| 09.12.2024 | 33,49 | 33,75 | 33,30 | 33,68 | 0,57% | 2.293.868,00 |
| 06.12.2024 | 33,67 | 33,71 | 33,35 | 33,49 | -0,27% | 1.837.909,00 |
| 05.12.2024 | 33,61 | 33,79 | 33,35 | 33,58 | -1,06% | 3.184.067,00 |
| 04.12.2024 | 33,63 | 34,00 | 33,46 | 33,94 | 1,04% | 2.828.070,00 |
| 03.12.2024 | 33,88 | 34,02 | 33,54 | 33,59 | -0,91% | 2.547.079,00 |
| 02.12.2024 | 34,18 | 34,28 | 33,72 | 33,90 | -1,02% | 2.246.514,00 |
| 29.11.2024 | 34,64 | 34,87 | 34,25 | 34,25 | -1,04% | 2.162.211,00 |
| 27.11.2024 | 34,48 | 34,72 | 34,33 | 34,61 | 1,32% | 1.992.965,00 |
| 26.11.2024 | 33,95 | 34,32 | 33,73 | 34,16 | 0,95% | 2.265.956,00 |
| 25.11.2024 | 34,03 | 34,28 | 33,69 | 33,84 | -0,12% | 8.270.414,00 |
| 22.11.2024 | 33,80 | 34,09 | 33,76 | 33,88 | 0,53% | 2.127.058,00 |
| 20.11.2024 | 33,87 | 34,07 | 33,54 | 33,70 | -0,97% | 2.989.739,00 |
| 19.11.2024 | 33,92 | 34,18 | 33,62 | 34,03 | -0,35% | 1.985.868,00 |
| 18.11.2024 | 33,65 | 34,17 | 33,50 | 34,15 | 1,07% | 2.120.995,00 |
| 15.11.2024 | 33,39 | 33,84 | 33,39 | 33,79 | 0,75% | 2.706.842,00 |
| 14.11.2024 | 33,85 | 33,88 | 33,48 | 33,54 | -1,09% | 2.459.984,00 |
| 13.11.2024 | 33,75 | 34,11 | 33,71 | 33,91 | 1,44% | 2.860.129,00 |
| 12.11.2024 | 33,69 | 34,09 | 33,41 | 33,43 | -1,18% | 3.190.943,00 |
| 11.11.2024 | 33,60 | 34,19 | 33,60 | 33,83 | 0,39% | 2.634.436,00 |
| 08.11.2024 | 33,40 | 33,94 | 33,30 | 33,70 | 1,20% | 3.471.316,00 |
| 07.11.2024 | 33,31 | 33,57 | 32,93 | 33,30 | -0,18% | 4.555.994,00 |
| 06.11.2024 | 32,65 | 33,52 | 32,36 | 33,36 | 3,41% | 6.309.318,00 |
| 05.11.2024 | 31,66 | 32,27 | 31,58 | 32,26 | 1,48% | 3.334.942,00 |
| 04.11.2024 | 31,36 | 31,80 | 31,22 | 31,79 | 1,24% | 4.531.401,00 |
| 01.11.2024 | 31,48 | 31,82 | 31,01 | 31,40 | -0,03% | 3.968.284,00 |
| 31.10.2024 | 32,09 | 32,51 | 31,40 | 31,41 | -5,48% | 7.163.460,00 |
| 30.10.2024 | 33,18 | 33,48 | 32,62 | 33,23 | 0,06% | 5.980.721,00 |
| 29.10.2024 | 33,41 | 33,69 | 33,14 | 33,21 | -1,04% | 2.830.238,00 |
| 28.10.2024 | 33,81 | 33,96 | 33,41 | 33,56 | -0,12% | 3.967.474,00 |
| 25.10.2024 | 34,49 | 34,55 | 33,60 | 33,60 | -2,10% | 2.509.409,00 |
| 24.10.2024 | 34,84 | 34,84 | 34,28 | 34,32 | -1,12% | 3.056.117,00 |
| 23.10.2024 | 34,12 | 34,87 | 34,03 | 34,71 | 2,03% | 2.338.631,00 |
| 22.10.2024 | 33,78 | 34,22 | 33,73 | 34,02 | 0,92% | 1.654.295,00 |
| 21.10.2024 | 33,99 | 34,11 | 33,57 | 33,71 | -1,23% | 3.157.882,00 |
| 18.10.2024 | 34,32 | 34,39 | 34,03 | 34,13 | -0,12% | 2.283.688,00 |
| 17.10.2024 | 34,16 | 34,28 | 34,00 | 34,17 | -0,20% | 2.449.202,00 |
| 16.10.2024 | 33,47 | 34,28 | 33,42 | 34,24 | 2,33% | 2.757.611,00 |
| 15.10.2024 | 33,93 | 34,05 | 33,40 | 33,46 | -0,89% | 3.538.811,00 |
| 14.10.2024 | 33,61 | 33,94 | 33,45 | 33,76 | 0,03% | 2.175.689,00 |
| 11.10.2024 | 33,71 | 33,88 | 33,41 | 33,75 | 0,63% | 2.085.331,00 |
| 10.10.2024 | 33,23 | 34,10 | 33,19 | 33,54 | 0,81% | 4.202.164,00 |
| 09.10.2024 | 33,12 | 33,46 | 33,05 | 33,27 | 0,24% | 3.089.919,00 |
| 08.10.2024 | 34,12 | 34,18 | 33,07 | 33,19 | -2,38% | 4.893.823,00 |
| 07.10.2024 | 34,28 | 34,34 | 33,84 | 34,00 | -1,56% | 3.048.422,00 |
| 04.10.2024 | 34,04 | 34,63 | 33,88 | 34,54 | 1,14% | 3.794.936,00 |
| 03.10.2024 | 34,43 | 34,47 | 33,98 | 34,15 | -0,67% | 2.105.592,00 |
| 02.10.2024 | 34,31 | 34,64 | 34,21 | 34,38 | -0,89% | 2.595.486,00 |
| 01.10.2024 | 35,44 | 35,45 | 34,64 | 34,69 | -1,62% | 3.253.493,00 |
| 30.09.2024 | 34,86 | 35,31 | 34,75 | 35,26 | 0,74% | 4.926.077,00 |
| 27.09.2024 | 35,38 | 35,42 | 34,94 | 35,00 | -0,03% | 4.448.495,00 |
| 26.09.2024 | 35,27 | 35,62 | 34,93 | 35,01 | -1,60% | 3.730.827,00 |