28,180$
-0,14%
Echtzeit-Aktienkurs Invitation Homes
Bid:
Ask:
Aktienkurse zur Invitation Homes Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.06.2026 | 28,66 | 29,11 | 28,56 | 29,05 | 2,14% | 4.963.963,00 |
| 22.06.2026 | 28,35 | 28,54 | 28,24 | 28,44 | 0,11% | 5.946.528,00 |
| 18.06.2026 | 28,71 | 28,83 | 28,27 | 28,41 | -0,28% | 15.948.116,00 |
| 17.06.2026 | 29,06 | 29,18 | 28,38 | 28,49 | -1,76% | 5.893.451,00 |
| 16.06.2026 | 29,26 | 29,39 | 28,83 | 29,00 | -0,58% | 5.470.384,00 |
| 15.06.2026 | 29,59 | 29,87 | 29,06 | 29,17 | -1,72% | 8.154.583,00 |
| 12.06.2026 | 29,60 | 29,84 | 29,53 | 29,68 | 0,78% | 5.878.508,00 |
| 11.06.2026 | 29,75 | 29,89 | 29,42 | 29,45 | -0,88% | 4.768.506,00 |
| 10.06.2026 | 29,93 | 29,98 | 29,63 | 29,71 | -0,30% | 5.432.597,00 |
| 09.06.2026 | 29,48 | 29,89 | 29,25 | 29,80 | 1,43% | 6.455.695,00 |
| 08.06.2026 | 30,01 | 30,10 | 29,22 | 29,38 | -2,20% | 4.775.985,00 |
| 05.06.2026 | 29,54 | 30,12 | 29,46 | 30,04 | 1,90% | 5.448.691,00 |
| 04.06.2026 | 29,37 | 29,52 | 29,14 | 29,48 | 1,73% | 3.734.201,00 |
| 03.06.2026 | 28,75 | 29,11 | 28,67 | 28,98 | 0,38% | 5.425.987,00 |
| 02.06.2026 | 29,14 | 29,24 | 28,80 | 28,87 | -0,79% | 5.520.104,00 |
| 01.06.2026 | 29,25 | 29,68 | 29,09 | 29,10 | -0,51% | 4.964.417,00 |
| 29.05.2026 | 29,23 | 29,69 | 29,12 | 29,25 | -0,44% | 9.114.808,00 |
| 28.05.2026 | 29,28 | 29,54 | 29,12 | 29,38 | -0,10% | 4.915.578,00 |
| 27.05.2026 | 29,51 | 29,58 | 29,25 | 29,41 | 0,03% | 6.563.409,00 |
| 26.05.2026 | 29,26 | 29,54 | 29,23 | 29,40 | 0,38% | 3.847.575,00 |
| 22.05.2026 | 29,10 | 29,43 | 28,94 | 29,29 | 0,90% | 4.077.937,00 |
| 21.05.2026 | 28,75 | 29,20 | 28,73 | 29,03 | -0,48% | 3.777.932,00 |
| 20.05.2026 | 28,53 | 29,18 | 28,46 | 29,17 | 1,78% | 4.735.414,00 |
| 19.05.2026 | 28,59 | 28,78 | 28,27 | 28,66 | -0,31% | 5.726.410,00 |
| 18.05.2026 | 28,17 | 28,84 | 28,17 | 28,75 | 2,94% | 5.726.277,00 |
| 15.05.2026 | 28,58 | 28,61 | 27,77 | 27,93 | -1,93% | 5.340.322,00 |
| 14.05.2026 | 28,59 | 28,84 | 28,44 | 28,48 | 0,07% | 5.995.765,00 |
| 13.05.2026 | 28,30 | 28,53 | 28,14 | 28,46 | 0,00% | 4.091.348,00 |
| 12.05.2026 | 29,01 | 29,09 | 28,42 | 28,46 | -1,59% | 6.339.231,00 |
| 11.05.2026 | 28,96 | 29,03 | 28,66 | 28,92 | 0,66% | 5.234.230,00 |
| 08.05.2026 | 29,02 | 29,08 | 28,72 | 28,73 | -0,83% | 4.043.602,00 |
| 07.05.2026 | 28,60 | 29,19 | 28,60 | 28,97 | 0,80% | 6.314.369,00 |
| 06.05.2026 | 28,74 | 29,08 | 28,63 | 28,74 | 0,31% | 5.407.863,00 |
| 05.05.2026 | 28,57 | 28,87 | 28,47 | 28,65 | 0,35% | 4.913.313,00 |
| 04.05.2026 | 28,35 | 28,89 | 28,35 | 28,55 | 0,07% | 4.798.057,00 |
| 01.05.2026 | 28,70 | 28,82 | 28,30 | 28,53 | -0,83% | 4.846.943,00 |
| 30.04.2026 | 28,24 | 29,41 | 28,12 | 28,77 | 2,49% | 9.683.487,00 |
| 29.04.2026 | 28,09 | 28,33 | 27,91 | 28,07 | -0,25% | 6.640.177,00 |
| 28.04.2026 | 27,41 | 28,18 | 27,39 | 28,14 | 3,34% | 6.613.571,00 |
| 27.04.2026 | 27,14 | 27,54 | 27,09 | 27,23 | 0,37% | 6.114.005,00 |
| 24.04.2026 | 27,32 | 27,38 | 27,03 | 27,13 | -0,62% | 3.946.328,00 |
| 23.04.2026 | 26,79 | 27,33 | 26,79 | 27,30 | 2,32% | 4.226.707,00 |
| 22.04.2026 | 26,99 | 27,07 | 26,49 | 26,68 | -0,97% | 3.414.236,00 |
| 21.04.2026 | 27,44 | 27,48 | 26,87 | 26,94 | -1,89% | 3.356.046,00 |
| 20.04.2026 | 26,95 | 27,52 | 26,92 | 27,46 | 1,59% | 5.334.658,00 |
| 17.04.2026 | 26,38 | 27,07 | 26,31 | 27,03 | 2,89% | 4.769.431,00 |