32,140$
1,32%
Echtzeit-Aktienkurs Invitation Homes
Bid:
Ask:
Aktienkurse zur Invitation Homes Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.09.2024 | 35,70 | 36,09 | 35,40 | 35,58 | 0,08% | 4.996.706,00 |
| 24.09.2024 | 35,38 | 36,25 | 34,81 | 35,55 | -2,60% | 7.643.279,00 |
| 23.09.2024 | 36,34 | 36,75 | 36,15 | 36,50 | 1,28% | 3.084.524,00 |
| 20.09.2024 | 35,83 | 36,09 | 35,49 | 36,04 | 0,00% | 7.304.081,00 |
| 19.09.2024 | 36,13 | 36,31 | 35,88 | 36,04 | 0,50% | 3.535.479,00 |
| 18.09.2024 | 36,16 | 36,63 | 35,79 | 35,86 | -0,69% | 2.522.769,00 |
| 17.09.2024 | 36,78 | 36,79 | 36,04 | 36,11 | -1,79% | 3.675.195,00 |
| 16.09.2024 | 37,12 | 37,24 | 36,65 | 36,77 | -0,68% | 3.572.099,00 |
| 13.09.2024 | 36,55 | 37,05 | 36,43 | 37,02 | 2,04% | 2.445.880,00 |
| 12.09.2024 | 35,92 | 36,35 | 35,75 | 36,28 | 0,78% | 3.734.515,00 |
| 11.09.2024 | 35,63 | 36,05 | 35,22 | 36,00 | -0,25% | 3.886.479,00 |
| 10.09.2024 | 35,81 | 36,13 | 35,58 | 36,09 | 1,12% | 2.530.893,00 |
| 09.09.2024 | 35,80 | 35,94 | 35,50 | 35,69 | -0,72% | 4.020.720,00 |
| 06.09.2024 | 36,90 | 36,93 | 35,49 | 35,95 | -3,57% | 4.747.927,00 |
| 05.09.2024 | 37,49 | 37,70 | 37,20 | 37,28 | 0,16% | 2.620.354,00 |
| 04.09.2024 | 37,46 | 37,80 | 36,98 | 37,22 | -0,13% | 2.726.840,00 |
| 03.09.2024 | 36,67 | 37,45 | 36,67 | 37,27 | 1,17% | 3.284.568,00 |
| 30.08.2024 | 36,46 | 36,89 | 36,34 | 36,84 | 1,71% | 2.477.803,00 |
| 29.08.2024 | 36,49 | 36,49 | 36,14 | 36,22 | -0,63% | 1.809.523,00 |
| 28.08.2024 | 36,39 | 36,66 | 36,25 | 36,45 | 0,16% | 1.998.676,00 |
| 27.08.2024 | 35,66 | 36,45 | 35,52 | 36,39 | 1,56% | 2.602.352,00 |
| 26.08.2024 | 36,19 | 36,30 | 35,63 | 35,83 | -0,89% | 2.151.549,00 |
| 23.08.2024 | 35,99 | 36,28 | 35,85 | 36,15 | 0,58% | 2.179.501,00 |
| 22.08.2024 | 36,05 | 36,07 | 35,75 | 35,94 | -0,14% | 1.801.039,00 |
| 21.08.2024 | 35,85 | 36,02 | 35,59 | 35,99 | 0,87% | 1.657.120,00 |
| 20.08.2024 | 35,68 | 35,81 | 35,56 | 35,68 | 0,14% | 1.717.945,00 |
| 19.08.2024 | 35,50 | 35,70 | 35,30 | 35,63 | 0,99% | 1.883.419,00 |
| 16.08.2024 | 35,21 | 35,37 | 34,94 | 35,28 | 0,06% | 2.717.381,00 |
| 15.08.2024 | 35,10 | 35,46 | 34,85 | 35,26 | 0,40% | 2.949.635,00 |
| 14.08.2024 | 35,32 | 35,51 | 35,09 | 35,12 | -0,43% | 2.690.959,00 |
| 13.08.2024 | 35,49 | 35,54 | 35,18 | 35,27 | 0,06% | 3.132.485,00 |
| 12.08.2024 | 35,45 | 35,57 | 35,02 | 35,25 | -1,23% | 1.996.687,00 |
| 09.08.2024 | 35,64 | 35,83 | 35,33 | 35,69 | 0,68% | 2.639.427,00 |
| 08.08.2024 | 35,25 | 35,56 | 35,06 | 35,45 | 0,65% | 2.952.536,00 |
| 07.08.2024 | 35,66 | 36,15 | 35,16 | 35,22 | -1,04% | 3.592.133,00 |
| 06.08.2024 | 34,70 | 36,06 | 34,69 | 35,59 | 2,65% | 3.350.989,00 |
| 05.08.2024 | 34,93 | 35,51 | 34,63 | 34,67 | -2,58% | 3.343.202,00 |
| 02.08.2024 | 35,62 | 36,12 | 35,32 | 35,59 | 0,17% | 4.597.314,00 |
| 01.08.2024 | 35,59 | 35,75 | 35,12 | 35,53 | 0,74% | 4.139.965,00 |
| 31.07.2024 | 35,08 | 35,74 | 34,95 | 35,27 | 0,80% | 5.788.924,00 |