16,990$
0,35%
Echtzeit-Aktienkurs Independence Realty Trust
Bid:
Ask:
Aktienkurse zur Independence Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 17,00 | 17,05 | 16,94 | 16,99 | 0,35% | 1.713.328,00 |
| 12.12.2025 | 17,06 | 17,14 | 16,89 | 16,93 | -0,47% | 3.119.987,00 |
| 11.12.2025 | 16,91 | 17,10 | 16,88 | 17,01 | 1,25% | 3.428.707,00 |
| 10.12.2025 | 16,60 | 16,89 | 16,45 | 16,80 | 2,13% | 4.631.507,00 |
| 09.12.2025 | 16,64 | 16,68 | 16,44 | 16,45 | 0,00% | 2.273.458,00 |
| 08.12.2025 | 16,52 | 16,65 | 16,32 | 16,45 | -0,48% | 2.623.791,00 |
| 05.12.2025 | 16,70 | 16,76 | 16,52 | 16,53 | -1,31% | 1.648.257,00 |
| 04.12.2025 | 16,11 | 17,22 | 16,06 | 16,75 | -2,90% | 3.262.718,00 |
| 03.12.2025 | 17,22 | 17,39 | 17,16 | 17,25 | 0,29% | 1.983.484,00 |
| 02.12.2025 | 17,14 | 17,28 | 17,06 | 17,20 | 0,76% | 2.335.150,00 |
| 01.12.2025 | 16,95 | 17,15 | 16,95 | 17,07 | -0,47% | 2.851.197,00 |
| 28.11.2025 | 17,21 | 17,22 | 17,04 | 17,15 | 0,41% | 665.351,00 |
| 26.11.2025 | 16,98 | 17,16 | 16,97 | 17,08 | 0,06% | 2.006.292,00 |
| 25.11.2025 | 16,89 | 17,22 | 16,81 | 17,07 | 1,61% | 2.203.471,00 |
| 24.11.2025 | 16,95 | 16,96 | 16,77 | 16,80 | 0,36% | 2.250.115,00 |
| 20.11.2025 | 16,55 | 16,83 | 16,52 | 16,74 | 1,45% | 2.656.658,00 |
| 19.11.2025 | 16,38 | 16,54 | 16,31 | 16,50 | 0,86% | 2.559.465,00 |
| 18.11.2025 | 16,39 | 16,51 | 16,34 | 16,36 | -0,06% | 2.321.124,00 |
| 17.11.2025 | 16,65 | 16,73 | 16,34 | 16,37 | -0,55% | 2.881.203,00 |
| 13.11.2025 | 16,55 | 16,55 | 16,37 | 16,46 | -0,60% | 2.449.474,00 |
| 12.11.2025 | 16,30 | 16,72 | 16,30 | 16,56 | 0,00% | 3.213.192,00 |
| 11.11.2025 | 16,26 | 16,58 | 16,24 | 16,56 | 1,53% | 2.121.151,00 |
| 10.11.2025 | 16,41 | 16,43 | 16,15 | 16,31 | -0,97% | 2.124.047,00 |
| 07.11.2025 | 16,06 | 16,47 | 16,02 | 16,47 | 3,13% | 2.859.618,00 |
| 06.11.2025 | 16,28 | 16,30 | 15,95 | 15,97 | -1,78% | 2.631.993,00 |
| 05.11.2025 | 16,17 | 16,44 | 16,15 | 16,26 | 0,31% | 2.915.999,00 |
| 04.11.2025 | 15,93 | 16,22 | 15,89 | 16,21 | 1,31% | 4.021.911,00 |
| 03.11.2025 | 15,76 | 16,00 | 15,71 | 16,00 | 0,44% | 4.886.042,00 |
| 31.10.2025 | 15,70 | 16,12 | 15,70 | 15,93 | 1,01% | 7.015.162,00 |
| 30.10.2025 | 15,24 | 15,85 | 15,24 | 15,77 | 4,30% | 7.167.143,00 |
| 29.10.2025 | 15,74 | 15,74 | 15,07 | 15,12 | -4,24% | 5.807.134,00 |
| 28.10.2025 | 16,20 | 16,20 | 15,79 | 15,79 | -2,29% | 2.614.449,00 |
| 27.10.2025 | 16,20 | 16,21 | 16,02 | 16,16 | -0,62% | 3.268.382,00 |
| 24.10.2025 | 16,47 | 16,47 | 16,20 | 16,26 | -0,31% | 2.268.791,00 |
| 23.10.2025 | 16,31 | 16,36 | 16,08 | 16,31 | -0,06% | 2.446.920,00 |
| 22.10.2025 | 16,22 | 16,45 | 16,12 | 16,32 | 0,74% | 2.339.553,00 |
| 21.10.2025 | 16,10 | 16,37 | 16,05 | 16,20 | 0,75% | 1.717.630,00 |
| 20.10.2025 | 16,06 | 16,19 | 16,03 | 16,08 | 0,31% | 1.340.707,00 |
| 17.10.2025 | 15,92 | 16,21 | 15,91 | 16,03 | -0,25% | 2.081.738,00 |
| 16.10.2025 | 16,05 | 16,17 | 15,91 | 16,07 | -0,19% | 1.757.487,00 |
| 15.10.2025 | 16,29 | 16,44 | 16,06 | 16,10 | -0,92% | 1.920.963,00 |
| 14.10.2025 | 16,37 | 16,38 | 16,09 | 16,25 | -0,67% | 3.168.149,00 |
| 13.10.2025 | 16,17 | 16,39 | 16,17 | 16,36 | 1,49% | 2.359.658,00 |
| 10.10.2025 | 16,32 | 16,32 | 15,87 | 16,12 | -0,37% | 3.815.958,00 |
| 09.10.2025 | 16,36 | 16,43 | 16,10 | 16,18 | -1,10% | 3.883.955,00 |
| 08.10.2025 | 16,21 | 16,39 | 16,06 | 16,36 | 0,80% | 4.735.183,00 |
| 07.10.2025 | 16,18 | 16,42 | 16,14 | 16,23 | 0,43% | 3.483.027,00 |
| 06.10.2025 | 16,33 | 16,36 | 16,11 | 16,16 | -0,98% | 2.436.689,00 |
| 02.10.2025 | 16,38 | 16,44 | 16,19 | 16,32 | -0,43% | 2.541.112,00 |
| 01.10.2025 | 16,28 | 16,45 | 16,12 | 16,39 | 0,00% | 3.083.712,00 |
| 30.09.2025 | 16,29 | 16,40 | 16,14 | 16,39 | 0,24% | 2.495.291,00 |
| 29.09.2025 | 16,57 | 16,63 | 16,31 | 16,35 | -1,15% | 2.442.881,00 |
| 26.09.2025 | 16,62 | 16,67 | 16,49 | 16,54 | 0,55% | 2.747.668,00 |
| 25.09.2025 | 16,70 | 16,75 | 16,44 | 16,45 | -1,50% | 2.810.052,00 |
| 24.09.2025 | 17,13 | 17,13 | 16,70 | 16,70 | -2,34% | 2.524.547,00 |
| 23.09.2025 | 17,08 | 17,17 | 17,02 | 17,10 | 0,41% | 2.208.265,00 |
| 22.09.2025 | 17,17 | 17,19 | 16,88 | 17,03 | -0,87% | 2.225.786,00 |
| 19.09.2025 | 17,10 | 17,25 | 17,00 | 17,18 | 0,70% | 3.256.358,00 |
| 18.09.2025 | 16,98 | 17,18 | 16,92 | 17,06 | 0,77% | 2.107.729,00 |
| 17.09.2025 | 16,95 | 17,28 | 16,90 | 16,93 | -0,06% | 2.514.543,00 |
| 16.09.2025 | 17,22 | 17,29 | 16,87 | 16,94 | -1,45% | 2.553.559,00 |
| 15.09.2025 | 17,37 | 17,44 | 17,07 | 17,19 | -1,21% | 2.781.355,00 |
| 12.09.2025 | 17,65 | 17,75 | 17,39 | 17,40 | -1,75% | 2.062.379,00 |
| 11.09.2025 | 17,32 | 17,76 | 17,30 | 17,71 | 1,90% | 1.784.997,00 |
| 10.09.2025 | 17,84 | 17,94 | 17,38 | 17,38 | -2,85% | 3.625.444,00 |
| 09.09.2025 | 17,94 | 17,98 | 17,73 | 17,89 | 0,06% | 3.690.921,00 |
| 08.09.2025 | 17,88 | 17,99 | 17,78 | 17,88 | -0,89% | 2.118.982,00 |
| 05.09.2025 | 17,85 | 18,19 | 17,85 | 18,04 | 1,46% | 3.327.197,00 |
| 04.09.2025 | 17,67 | 17,82 | 17,58 | 17,78 | 0,91% | 1.278.943,00 |
| 03.09.2025 | 17,56 | 17,63 | 17,45 | 17,62 | 0,06% | 2.747.049,00 |
| 02.09.2025 | 17,86 | 17,94 | 17,50 | 17,61 | -2,76% | 2.176.899,00 |
| 29.08.2025 | 17,86 | 18,12 | 17,83 | 18,11 | 1,34% | 2.085.526,00 |
| 28.08.2025 | 17,68 | 17,88 | 17,55 | 17,87 | 0,85% | 2.156.963,00 |
| 27.08.2025 | 17,42 | 17,75 | 17,35 | 17,72 | 1,72% | 1.856.549,00 |
| 26.08.2025 | 17,51 | 17,69 | 17,40 | 17,42 | -0,34% | 2.476.723,00 |
| 25.08.2025 | 17,59 | 17,67 | 17,42 | 17,48 | -1,13% | 1.069.692,00 |
| 22.08.2025 | 17,29 | 17,82 | 17,24 | 17,68 | 3,03% | 2.646.307,00 |
| 21.08.2025 | 17,21 | 17,26 | 17,09 | 17,16 | -0,69% | 1.679.954,00 |
| 20.08.2025 | 17,47 | 17,54 | 17,26 | 17,28 | -0,75% | 2.359.549,00 |
| 19.08.2025 | 17,31 | 17,49 | 17,25 | 17,41 | 1,28% | 2.393.747,00 |
| 18.08.2025 | 17,46 | 17,46 | 17,18 | 17,19 | -1,38% | 2.919.299,00 |
| 15.08.2025 | 17,32 | 17,45 | 17,27 | 17,43 | 0,64% | 2.997.063,00 |
| 14.08.2025 | 17,47 | 17,47 | 17,24 | 17,32 | -1,65% | 1.784.652,00 |
| 13.08.2025 | 17,35 | 17,67 | 17,29 | 17,61 | 1,27% | 3.191.059,00 |
| 12.08.2025 | 17,10 | 17,42 | 17,03 | 17,39 | 1,64% | 2.898.899,00 |
| 11.08.2025 | 17,25 | 17,27 | 17,04 | 17,11 | -0,70% | 2.607.714,00 |
| 08.08.2025 | 17,42 | 17,47 | 17,19 | 17,23 | -0,98% | 2.357.529,00 |
| 07.08.2025 | 17,18 | 17,49 | 17,12 | 17,40 | 1,87% | 3.079.088,00 |
| 06.08.2025 | 17,21 | 17,40 | 17,00 | 17,08 | -0,93% | 3.489.869,00 |
| 05.08.2025 | 16,75 | 17,24 | 16,71 | 17,24 | 3,23% | 4.294.630,00 |
| 04.08.2025 | 16,85 | 16,93 | 16,68 | 16,70 | -0,36% | 2.809.183,00 |
| 01.08.2025 | 17,19 | 17,60 | 16,59 | 16,76 | -0,06% | 3.113.170,00 |
| 31.07.2025 | 16,75 | 17,14 | 16,64 | 16,77 | -2,10% | 4.653.057,00 |
| 30.07.2025 | 17,41 | 17,49 | 16,94 | 17,13 | -2,23% | 3.686.997,00 |
| 29.07.2025 | 17,23 | 17,56 | 17,20 | 17,52 | 1,92% | 1.884.272,00 |
| 28.07.2025 | 17,46 | 17,46 | 17,17 | 17,19 | -1,09% | 2.203.441,00 |
| 25.07.2025 | 17,51 | 17,51 | 17,24 | 17,38 | -0,17% | 1.344.410,00 |
| 24.07.2025 | 17,44 | 17,60 | 17,36 | 17,41 | -0,57% | 1.908.062,00 |
| 23.07.2025 | 17,61 | 17,67 | 17,43 | 17,51 | -0,17% | 2.060.818,00 |
| 22.07.2025 | 17,14 | 17,56 | 17,13 | 17,54 | 1,92% | 2.813.178,00 |