26,500$
-0,53%
Echtzeit-Aktienkurs Invitation Homes
Bid:
Ask:
Aktienkurse zur Invitation Homes Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 26,60 | 26,86 | 26,34 | 26,50 | -0,53% | 8.231.311,00 |
| 08.01.2026 | 26,27 | 26,85 | 25,94 | 26,64 | 0,87% | 11.523.591,00 |
| 07.01.2026 | 28,16 | 28,35 | 25,29 | 26,41 | -6,01% | 31.551.428,00 |
| 06.01.2026 | 27,45 | 28,15 | 27,35 | 28,10 | 2,29% | 5.179.826,00 |
| 05.01.2026 | 27,57 | 27,80 | 27,47 | 27,47 | -0,90% | 6.713.912,00 |
| 02.01.2026 | 27,70 | 27,84 | 27,55 | 27,72 | -0,25% | 3.968.090,00 |
| 31.12.2025 | 27,98 | 28,03 | 27,77 | 27,79 | -0,61% | 3.896.463,00 |
| 30.12.2025 | 27,79 | 28,00 | 27,75 | 27,96 | 0,79% | 3.268.721,00 |
| 29.12.2025 | 27,44 | 27,75 | 27,42 | 27,74 | 1,06% | 3.249.736,00 |
| 26.12.2025 | 27,28 | 27,47 | 27,19 | 27,45 | 0,48% | 2.337.837,00 |
| 24.12.2025 | 26,95 | 27,43 | 26,94 | 27,32 | 1,60% | 2.344.501,00 |
| 23.12.2025 | 26,81 | 27,09 | 26,72 | 26,89 | -1,65% | 3.167.362,00 |
| 22.12.2025 | 26,93 | 27,48 | 26,91 | 27,34 | 1,07% | 5.669.071,00 |
| 19.12.2025 | 27,42 | 27,45 | 27,02 | 27,05 | -1,31% | 9.100.036,00 |
| 18.12.2025 | 27,50 | 27,51 | 27,17 | 27,41 | 0,18% | 5.364.041,00 |
| 17.12.2025 | 26,80 | 27,43 | 26,75 | 27,36 | 1,94% | 6.525.818,00 |
| 16.12.2025 | 26,93 | 26,98 | 26,58 | 26,84 | -0,22% | 6.133.368,00 |
| 15.12.2025 | 26,66 | 27,02 | 26,53 | 26,90 | 2,09% | 8.424.696,00 |
| 12.12.2025 | 26,70 | 26,71 | 26,19 | 26,35 | -0,75% | 5.864.640,00 |
| 11.12.2025 | 26,59 | 26,85 | 26,48 | 26,55 | 0,26% | 5.710.907,00 |
| 10.12.2025 | 26,20 | 26,59 | 26,20 | 26,48 | 1,49% | 5.633.333,00 |
| 09.12.2025 | 26,67 | 26,93 | 26,02 | 26,09 | -2,14% | 5.443.341,00 |
| 08.12.2025 | 27,09 | 27,09 | 26,64 | 26,66 | -1,77% | 5.162.051,00 |
| 05.12.2025 | 27,32 | 27,38 | 27,11 | 27,14 | -0,88% | 3.500.820,00 |
| 04.12.2025 | 27,63 | 27,83 | 27,32 | 27,38 | -1,01% | 3.566.052,00 |
| 03.12.2025 | 27,89 | 28,03 | 27,51 | 27,66 | -0,86% | 3.281.285,00 |
| 02.12.2025 | 27,86 | 28,04 | 27,71 | 27,90 | 0,40% | 4.510.756,00 |
| 01.12.2025 | 28,00 | 28,31 | 27,78 | 27,79 | -1,45% | 4.637.986,00 |
| 28.11.2025 | 27,87 | 28,33 | 27,84 | 28,20 | 0,97% | 2.175.530,00 |
| 26.11.2025 | 27,92 | 28,29 | 27,79 | 27,93 | -0,39% | 3.963.488,00 |
| 25.11.2025 | 28,25 | 28,45 | 28,03 | 28,04 | -0,36% | 4.526.535,00 |
| 24.11.2025 | 28,28 | 28,33 | 28,00 | 28,14 | 0,68% | 5.334.869,00 |
| 20.11.2025 | 27,56 | 28,06 | 27,55 | 27,95 | 1,82% | 6.081.574,00 |
| 19.11.2025 | 27,50 | 27,59 | 27,32 | 27,45 | -0,33% | 5.226.477,00 |
| 18.11.2025 | 27,98 | 28,02 | 27,46 | 27,54 | -1,78% | 7.151.387,00 |
| 17.11.2025 | 28,38 | 28,52 | 28,00 | 28,04 | -0,78% | 5.499.526,00 |
| 13.11.2025 | 28,78 | 28,89 | 28,21 | 28,26 | -2,25% | 5.079.334,00 |
| 12.11.2025 | 28,69 | 29,14 | 28,64 | 28,91 | 0,94% | 5.053.718,00 |
| 11.11.2025 | 28,15 | 28,66 | 28,15 | 28,64 | 2,14% | 3.909.280,00 |
| 10.11.2025 | 27,87 | 28,15 | 27,69 | 28,04 | 0,11% | 4.264.886,00 |
| 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 |