16,250$
-0,67%
Echtzeit-Aktienkurs Independence Realty Trust
Bid:
Ask:
Aktienkurse zur Independence Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.07.2025 | 17,41 | 17,44 | 17,17 | 17,21 | 0,00% | 1.556.692,00 |
| 18.07.2025 | 17,36 | 17,37 | 17,13 | 17,21 | -0,35% | 1.657.330,00 |
| 17.07.2025 | 17,28 | 17,46 | 17,25 | 17,27 | 0,06% | 2.017.961,00 |
| 16.07.2025 | 17,12 | 17,32 | 17,05 | 17,26 | 0,94% | 2.616.154,00 |
| 15.07.2025 | 17,51 | 17,51 | 17,05 | 17,10 | -2,12% | 4.177.416,00 |
| 14.07.2025 | 17,51 | 17,68 | 17,38 | 17,47 | -0,34% | 2.657.909,00 |
| 11.07.2025 | 17,30 | 17,60 | 17,25 | 17,53 | 0,11% | 3.111.512,00 |
| 10.07.2025 | 17,49 | 17,74 | 17,44 | 17,51 | -0,23% | 2.044.487,00 |
| 09.07.2025 | 17,60 | 17,70 | 17,53 | 17,55 | -0,34% | 2.133.590,00 |
| 08.07.2025 | 17,58 | 17,78 | 17,45 | 17,61 | 0,06% | 2.079.912,00 |
| 07.07.2025 | 17,77 | 17,93 | 17,45 | 17,60 | -1,01% | 2.875.990,00 |
| 03.07.2025 | 17,68 | 17,89 | 17,62 | 17,78 | 0,85% | 2.479.884,00 |
| 02.07.2025 | 17,57 | 17,66 | 17,19 | 17,63 | 0,23% | 6.023.429,00 |
| 01.07.2025 | 17,61 | 17,89 | 17,43 | 17,59 | -0,57% | 3.808.148,00 |
| 30.06.2025 | 17,59 | 17,76 | 17,30 | 17,69 | 0,68% | 4.440.439,00 |
| 27.06.2025 | 17,75 | 17,93 | 17,56 | 17,57 | -1,73% | 5.255.431,00 |
| 26.06.2025 | 17,51 | 17,91 | 17,42 | 17,88 | 2,70% | 4.988.731,00 |
| 25.06.2025 | 17,73 | 17,73 | 17,32 | 17,41 | -1,86% | 3.326.931,00 |
| 24.06.2025 | 17,87 | 17,89 | 17,71 | 17,74 | -0,11% | 2.670.443,00 |
| 23.06.2025 | 17,67 | 17,96 | 17,55 | 17,76 | 0,17% | 1.801.150,00 |
| 20.06.2025 | 17,86 | 17,94 | 17,62 | 17,73 | -0,28% | 2.837.766,00 |
| 18.06.2025 | 17,82 | 18,02 | 17,75 | 17,78 | -0,34% | 1.868.206,00 |
| 17.06.2025 | 17,95 | 17,97 | 17,74 | 17,84 | -0,78% | 2.981.653,00 |
| 16.06.2025 | 18,23 | 18,27 | 17,95 | 17,98 | -0,33% | 1.809.209,00 |
| 13.06.2025 | 18,34 | 18,47 | 17,91 | 18,04 | -2,64% | 1.822.810,00 |
| 12.06.2025 | 18,39 | 18,54 | 18,25 | 18,53 | 0,87% | 1.252.300,00 |
| 11.06.2025 | 18,57 | 18,74 | 18,29 | 18,37 | -1,18% | 1.471.066,00 |
| 10.06.2025 | 18,36 | 18,61 | 18,27 | 18,59 | 1,64% | 1.428.315,00 |
| 09.06.2025 | 18,16 | 18,42 | 17,98 | 18,29 | 0,61% | 1.713.330,00 |
| 06.06.2025 | 18,44 | 18,44 | 18,00 | 18,18 | -0,22% | 1.631.587,00 |
| 05.06.2025 | 18,48 | 18,53 | 18,22 | 18,22 | -1,67% | 2.101.780,00 |
| 04.06.2025 | 18,38 | 18,65 | 18,32 | 18,53 | 0,05% | 2.152.337,00 |
| 03.06.2025 | 18,50 | 18,63 | 18,13 | 18,52 | 0,33% | 2.762.975,00 |
| 02.06.2025 | 18,40 | 18,54 | 18,22 | 18,46 | -0,70% | 1.376.697,00 |
| 30.05.2025 | 18,31 | 18,69 | 18,30 | 18,59 | 0,81% | 1.944.565,00 |
| 29.05.2025 | 18,27 | 18,47 | 18,06 | 18,44 | 0,77% | 1.558.105,00 |
| 28.05.2025 | 18,22 | 18,30 | 18,07 | 18,30 | 0,11% | 1.502.813,00 |
| 27.05.2025 | 18,15 | 18,32 | 18,02 | 18,28 | 1,61% | 1.683.299,00 |
| 23.05.2025 | 18,15 | 18,25 | 17,88 | 17,99 | -1,42% | 2.075.544,00 |
| 22.05.2025 | 18,36 | 18,41 | 18,15 | 18,25 | -1,24% | 1.936.624,00 |
| 21.05.2025 | 19,07 | 19,14 | 18,48 | 18,48 | -3,85% | 1.546.488,00 |