26,650$
-0,86%
Echtzeit-Aktienkurs Invitation Homes
Bid:
Ask:
Aktienkurse zur Invitation Homes Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 26,97 | 27,08 | 26,61 | 26,65 | -0,86% | 4.513.315,00 |
| 11.11.2026 | 26,77 | 26,99 | 26,65 | 26,88 | -0,78% | 3.506.303,00 |
| 10.11.2026 | 26,99 | 27,16 | 26,79 | 27,09 | -0,40% | 5.380.486,00 |
| 09.11.2026 | 27,29 | 27,39 | 27,04 | 27,20 | 0,37% | 4.746.683,00 |
| 06.11.2026 | 27,10 | 27,68 | 27,01 | 27,10 | -1,67% | 4.541.710,00 |
| 05.11.2026 | 27,90 | 28,05 | 27,17 | 27,56 | -0,04% | 9.002.042,00 |
| 04.11.2026 | 27,00 | 27,75 | 26,85 | 27,57 | 3,65% | 7.488.751,00 |
| 03.11.2026 | 26,71 | 26,90 | 26,40 | 26,60 | -0,97% | 4.904.167,00 |
| 02.11.2026 | 26,57 | 26,96 | 26,51 | 26,86 | 1,13% | 6.440.962,00 |
| 30.10.2026 | 26,77 | 26,79 | 26,41 | 26,56 | -0,30% | 8.861.313,00 |
| 29.10.2026 | 27,04 | 27,19 | 26,27 | 26,64 | -0,41% | 10.789.707,00 |
| 28.10.2026 | 27,01 | 27,01 | 26,59 | 26,75 | -1,62% | 4.934.802,00 |
| 27.10.2026 | 27,51 | 27,54 | 27,09 | 27,19 | -1,20% | 4.455.728,00 |
| 26.10.2026 | 27,60 | 27,85 | 27,43 | 27,52 | -0,07% | 3.791.609,00 |
| 23.10.2026 | 27,71 | 27,80 | 27,43 | 27,54 | 0,04% | 6.620.491,00 |
| 22.10.2026 | 26,85 | 27,59 | 26,85 | 27,53 | 2,69% | 5.271.422,00 |
| 21.10.2026 | 27,05 | 27,16 | 26,65 | 26,81 | -0,70% | 4.838.644,00 |
| 20.10.2026 | 26,82 | 27,14 | 26,81 | 27,00 | 1,09% | 5.005.221,00 |
| 19.10.2026 | 26,96 | 27,01 | 26,65 | 26,71 | -1,33% | 4.555.242,00 |
| 16.10.2026 | 26,89 | 27,12 | 26,79 | 27,07 | 1,01% | 4.495.618,00 |
| 15.10.2026 | 26,94 | 27,03 | 26,72 | 26,80 | 0,98% | 4.087.634,00 |
| 14.10.2026 | 26,52 | 26,70 | 26,36 | 26,54 | -0,19% | 3.598.869,00 |
| 13.10.2026 | 26,94 | 27,23 | 26,41 | 26,59 | -0,41% | 4.683.926,00 |
| 12.10.2026 | 26,73 | 26,77 | 26,37 | 26,70 | -0,34% | 4.722.965,00 |
| 09.10.2026 | 26,63 | 26,84 | 26,48 | 26,79 | 1,17% | 4.510.923,00 |
| 08.10.2026 | 25,89 | 26,57 | 25,82 | 26,48 | 2,40% | 8.339.296,00 |
| 07.10.2026 | 26,40 | 26,46 | 25,86 | 25,86 | -2,01% | 7.963.276,00 |
| 06.10.2026 | 26,10 | 26,59 | 26,06 | 26,39 | 1,27% | 4.631.077,00 |
| 05.10.2026 | 26,01 | 26,34 | 25,96 | 26,06 | 0,08% | 4.896.801,00 |
| 02.10.2026 | 26,54 | 26,57 | 25,95 | 26,04 | -1,36% | 5.798.221,00 |
| 01.10.2026 | 26,24 | 26,47 | 26,07 | 26,40 | 0,27% | 4.568.071,00 |
| 30.09.2026 | 26,68 | 26,68 | 26,26 | 26,33 | -0,90% | 4.871.090,00 |
| 29.09.2026 | 26,45 | 26,70 | 26,41 | 26,57 | 0,11% | 3.441.393,00 |
| 28.09.2026 | 26,67 | 26,73 | 26,36 | 26,54 | -0,30% | 5.742.658,00 |
| 25.09.2026 | 26,52 | 26,66 | 26,20 | 26,62 | 0,45% | 5.244.555,00 |
| 24.09.2026 | 26,67 | 26,82 | 26,40 | 26,50 | -1,60% | 5.758.789,00 |
| 23.09.2026 | 27,08 | 27,22 | 26,90 | 26,93 | -0,77% | 5.842.581,00 |
| 22.09.2026 | 27,18 | 27,28 | 27,01 | 27,14 | 0,22% | 5.585.210,00 |
| 21.09.2026 | 27,14 | 27,28 | 27,05 | 27,08 | 0,63% | 4.526.940,00 |
| 18.09.2026 | 27,04 | 27,24 | 26,84 | 26,91 | -0,88% | 12.509.593,00 |
| 17.09.2026 | 27,38 | 27,48 | 27,12 | 27,15 | -0,22% | 5.582.554,00 |
| 16.09.2026 | 27,64 | 27,90 | 27,15 | 27,21 | -1,56% | 4.724.240,00 |
| 15.09.2026 | 27,58 | 27,79 | 27,49 | 27,64 | 0,18% | 4.952.193,00 |
| 14.09.2026 | 27,60 | 27,85 | 27,36 | 27,59 | 0,18% | 5.096.437,00 |
| 11.09.2026 | 27,67 | 27,75 | 27,49 | 27,54 | -0,07% | 6.043.019,00 |
| 10.09.2026 | 28,34 | 28,38 | 27,48 | 27,56 | -2,20% | 7.634.220,00 |
| 09.09.2026 | 28,25 | 28,29 | 27,84 | 28,18 | -0,14% | 4.600.095,00 |
| 08.09.2026 | 28,31 | 28,47 | 28,17 | 28,22 | -0,60% | 4.269.924,00 |
| 04.09.2026 | 28,31 | 28,62 | 28,24 | 28,39 | -0,21% | 2.527.186,00 |
| 03.09.2026 | 29,01 | 29,03 | 28,39 | 28,45 | -1,35% | 3.556.998,00 |
| 02.09.2026 | 29,22 | 29,22 | 28,81 | 28,84 | -1,00% | 2.731.525,00 |
| 01.09.2026 | 29,29 | 29,34 | 29,03 | 29,13 | -0,03% | 3.370.175,00 |
| 31.08.2026 | 29,11 | 29,22 | 28,92 | 29,14 | -0,34% | 5.296.192,00 |
| 28.08.2026 | 29,36 | 29,50 | 29,18 | 29,24 | 0,03% | 4.394.977,00 |
| 27.08.2026 | 29,69 | 29,73 | 29,21 | 29,23 | -2,21% | 5.657.458,00 |
| 26.08.2026 | 30,26 | 30,26 | 29,89 | 29,89 | -1,06% | 2.438.696,00 |
| 25.08.2026 | 30,46 | 30,46 | 30,02 | 30,21 | -0,82% | 3.131.581,00 |
| 24.08.2026 | 30,18 | 30,60 | 30,17 | 30,46 | 1,16% | 2.683.668,00 |
| 21.08.2026 | 30,35 | 30,35 | 30,07 | 30,11 | -0,53% | 2.276.842,00 |
| 20.08.2026 | 30,25 | 30,46 | 30,09 | 30,27 | 0,23% | 2.959.382,00 |
| 19.08.2026 | 29,93 | 30,27 | 29,86 | 30,20 | 1,62% | 2.527.167,00 |
| 18.08.2026 | 29,96 | 30,12 | 29,72 | 29,72 | 0,10% | 3.300.141,00 |
| 17.08.2026 | 30,17 | 30,20 | 29,69 | 29,69 | -1,98% | 3.053.481,00 |
| 14.08.2026 | 30,30 | 30,49 | 30,22 | 30,29 | -0,03% | 3.348.281,00 |
| 13.08.2026 | 30,08 | 30,38 | 30,03 | 30,30 | 1,75% | 2.200.437,00 |
| 12.08.2026 | 29,74 | 29,86 | 29,48 | 29,78 | -0,03% | 2.678.041,00 |
| 11.08.2026 | 29,73 | 30,01 | 29,66 | 29,79 | -0,33% | 3.217.048,00 |
| 10.08.2026 | 30,09 | 30,16 | 29,78 | 29,89 | -1,58% | 3.029.583,00 |
| 07.08.2026 | 30,46 | 30,65 | 30,22 | 30,37 | 0,00% | 2.929.177,00 |
| 06.08.2026 | 30,80 | 30,89 | 30,11 | 30,37 | -0,43% | 6.884.757,00 |
| 05.08.2026 | 30,44 | 30,53 | 30,12 | 30,50 | 0,10% | 4.366.717,00 |
| 04.08.2026 | 30,23 | 30,53 | 30,01 | 30,47 | -0,07% | 3.694.682,00 |
| 03.08.2026 | 29,94 | 30,67 | 29,91 | 30,49 | 2,59% | 5.324.122,00 |
| 31.07.2026 | 29,63 | 29,91 | 29,34 | 29,72 | 0,17% | 5.090.918,00 |
| 30.07.2026 | 30,52 | 30,63 | 29,46 | 29,67 | -1,46% | 7.029.798,00 |
| 29.07.2026 | 30,10 | 30,19 | 29,90 | 30,11 | 0,20% | 5.121.929,00 |
| 28.07.2026 | 29,94 | 30,29 | 29,84 | 30,05 | 1,42% | 3.406.633,00 |
| 27.07.2026 | 29,75 | 29,89 | 29,61 | 29,63 | -0,50% | 3.049.232,00 |
| 24.07.2026 | 29,64 | 29,80 | 29,54 | 29,78 | 1,15% | 2.709.317,00 |
| 23.07.2026 | 29,43 | 29,91 | 29,35 | 29,44 | -0,20% | 5.527.607,00 |
| 22.07.2026 | 29,96 | 30,03 | 29,43 | 29,50 | -1,17% | 3.992.941,00 |
| 21.07.2026 | 30,08 | 30,22 | 29,74 | 29,85 | -0,76% | 3.476.474,00 |
| 20.07.2026 | 30,12 | 30,21 | 29,82 | 30,08 | -0,13% | 2.663.832,00 |
| 17.07.2026 | 30,57 | 30,73 | 29,84 | 30,12 | -0,99% | 3.428.111,00 |
| 16.07.2026 | 29,98 | 30,53 | 29,93 | 30,42 | 2,01% | 4.098.471,00 |
| 15.07.2026 | 30,31 | 30,37 | 29,73 | 29,82 | -1,36% | 4.073.506,00 |
| 14.07.2026 | 30,00 | 30,31 | 29,90 | 30,23 | 0,40% | 5.425.128,00 |
| 13.07.2026 | 29,64 | 30,12 | 29,61 | 30,11 | 1,72% | 3.779.820,00 |
| 10.07.2026 | 29,55 | 29,68 | 29,31 | 29,60 | 0,78% | 2.942.183,00 |
| 09.07.2026 | 29,70 | 29,75 | 29,29 | 29,37 | -0,88% | 2.531.463,00 |
| 08.07.2026 | 30,20 | 30,20 | 29,59 | 29,63 | -1,89% | 3.363.393,00 |
| 07.07.2026 | 30,23 | 30,71 | 30,18 | 30,20 | 0,60% | 3.241.425,00 |
| 06.07.2026 | 30,40 | 30,52 | 29,85 | 30,02 | -1,67% | 3.664.538,00 |
| 02.07.2026 | 30,42 | 30,54 | 30,22 | 30,53 | 0,59% | 3.275.250,00 |
| 01.07.2026 | 30,31 | 30,61 | 30,31 | 30,35 | 0,46% | 4.596.915,00 |
| 30.06.2026 | 30,26 | 30,55 | 30,13 | 30,21 | -1,24% | 5.290.335,00 |
| 29.06.2026 | 30,32 | 30,59 | 30,21 | 30,59 | 0,43% | 5.846.491,00 |
| 26.06.2026 | 30,21 | 30,46 | 30,13 | 30,46 | 1,84% | 9.699.648,00 |
| 25.06.2026 | 29,31 | 29,99 | 29,12 | 29,91 | 0,91% | 6.707.512,00 |
| 24.06.2026 | 29,65 | 29,98 | 29,39 | 29,64 | 2,03% | 9.172.191,00 |