16,150$
3,13%
Echtzeit-Aktienkurs Independence Realty Trust
Bid:
Ask:
Aktienkurse zur Independence Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 15,75 | 16,19 | 15,72 | 16,15 | 3,13% | 1.734.596,00 |
| 16.04.2026 | 15,70 | 15,83 | 15,58 | 15,66 | -0,06% | 2.436.085,00 |
| 15.04.2026 | 15,68 | 15,73 | 15,54 | 15,67 | -0,19% | 1.373.993,00 |
| 14.04.2026 | 15,48 | 15,73 | 15,48 | 15,70 | 1,16% | 1.843.264,00 |
| 13.04.2026 | 15,46 | 15,55 | 15,22 | 15,52 | 0,78% | 1.584.930,00 |
| 10.04.2026 | 15,24 | 15,44 | 15,17 | 15,40 | 0,98% | 1.154.764,00 |
| 09.04.2026 | 15,12 | 15,37 | 15,09 | 15,25 | 0,26% | 1.323.604,00 |
| 08.04.2026 | 15,41 | 15,43 | 15,19 | 15,21 | 0,40% | 2.354.635,00 |
| 07.04.2026 | 15,08 | 15,23 | 15,05 | 15,15 | 0,53% | 3.250.496,00 |
| 06.04.2026 | 15,04 | 15,20 | 15,00 | 15,07 | -0,20% | 1.287.739,00 |
| 02.04.2026 | 14,72 | 15,11 | 14,60 | 15,10 | 1,55% | 2.615.043,00 |
| 01.04.2026 | 14,85 | 15,05 | 14,75 | 14,87 | -0,13% | 3.437.201,00 |
| 31.03.2026 | 14,99 | 14,99 | 14,63 | 14,89 | 0,54% | 3.002.853,00 |
| 30.03.2026 | 14,89 | 15,04 | 14,77 | 14,81 | 0,34% | 2.299.031,00 |
| 27.03.2026 | 14,79 | 14,88 | 14,68 | 14,76 | -1,60% | 2.733.147,00 |
| 26.03.2026 | 15,16 | 15,20 | 14,95 | 15,00 | -0,07% | 2.744.020,00 |
| 25.03.2026 | 15,26 | 15,29 | 15,00 | 15,01 | -0,60% | 2.017.066,00 |
| 24.03.2026 | 15,02 | 15,21 | 14,90 | 15,10 | -0,20% | 3.177.205,00 |
| 23.03.2026 | 15,26 | 15,49 | 15,10 | 15,13 | 0,07% | 2.307.100,00 |
| 20.03.2026 | 15,67 | 15,67 | 14,99 | 15,12 | -2,70% | 3.429.371,00 |
| 19.03.2026 | 15,64 | 15,78 | 15,46 | 15,54 | -1,33% | 1.630.595,00 |
| 18.03.2026 | 16,52 | 16,52 | 15,73 | 15,75 | -1,69% | 2.618.088,00 |
| 17.03.2026 | 15,85 | 16,07 | 15,80 | 16,02 | 1,91% | 1.853.351,00 |
| 16.03.2026 | 15,93 | 16,08 | 15,72 | 15,72 | -0,57% | 1.690.594,00 |
| 13.03.2026 | 16,27 | 16,39 | 15,73 | 15,81 | -1,68% | 2.442.087,00 |
| 12.03.2026 | 15,93 | 16,31 | 15,88 | 16,08 | 0,25% | 2.863.539,00 |
| 11.03.2026 | 16,16 | 16,16 | 15,88 | 16,04 | -1,17% | 3.213.302,00 |
| 10.03.2026 | 16,23 | 16,41 | 15,99 | 16,23 | -0,49% | 2.195.267,00 |
| 09.03.2026 | 16,10 | 16,41 | 15,98 | 16,31 | -0,97% | 3.083.350,00 |
| 06.03.2026 | 16,39 | 16,53 | 16,31 | 16,47 | -1,08% | 2.492.139,00 |
| 05.03.2026 | 16,59 | 16,69 | 16,48 | 16,65 | -0,54% | 1.696.474,00 |
| 04.03.2026 | 16,52 | 16,76 | 16,36 | 16,74 | 1,27% | 2.283.208,00 |
| 03.03.2026 | 16,41 | 16,61 | 16,14 | 16,53 | -0,66% | 2.868.763,00 |
| 02.03.2026 | 16,46 | 16,71 | 16,44 | 16,64 | 0,42% | 1.566.240,00 |
| 27.02.2026 | 16,85 | 16,93 | 16,43 | 16,57 | -1,95% | 3.257.757,00 |
| 26.02.2026 | 16,89 | 16,99 | 16,80 | 16,90 | 0,72% | 3.613.925,00 |
| 25.02.2026 | 16,61 | 16,80 | 16,54 | 16,78 | 0,36% | 1.998.567,00 |
| 24.02.2026 | 16,29 | 16,77 | 16,29 | 16,72 | 0,97% | 8.680.423,00 |
| 20.02.2026 | 16,65 | 16,74 | 16,47 | 16,56 | -0,18% | 2.407.613,00 |
| 19.02.2026 | 16,55 | 16,65 | 16,41 | 16,59 | 0,30% | 2.219.120,00 |
| 18.02.2026 | 16,53 | 16,66 | 16,35 | 16,54 | 0,79% | 3.021.061,00 |
| 17.02.2026 | 16,45 | 16,60 | 16,01 | 16,41 | 0,37% | 3.671.121,00 |
| 13.02.2026 | 15,99 | 16,36 | 15,93 | 16,35 | 2,64% | 3.987.080,00 |
| 12.02.2026 | 17,01 | 17,15 | 15,83 | 15,93 | -5,29% | 5.832.627,00 |
| 11.02.2026 | 17,09 | 17,26 | 16,78 | 16,82 | -1,41% | 3.581.600,00 |
| 10.02.2026 | 16,76 | 17,09 | 16,74 | 17,06 | 1,73% | 2.394.467,00 |
| 09.02.2026 | 16,60 | 16,78 | 16,51 | 16,77 | 1,02% | 1.622.628,00 |
| 06.02.2026 | 16,56 | 16,71 | 16,47 | 16,60 | 1,28% | 2.752.550,00 |
| 05.02.2026 | 16,51 | 16,57 | 16,13 | 16,39 | -0,73% | 3.486.018,00 |
| 04.02.2026 | 16,33 | 16,71 | 16,33 | 16,51 | 1,54% | 3.101.454,00 |
| 03.02.2026 | 16,33 | 16,59 | 16,11 | 16,26 | -0,97% | 3.982.883,00 |
| 02.02.2026 | 16,74 | 16,74 | 16,40 | 16,42 | -1,68% | 2.410.119,00 |
| 30.01.2026 | 16,72 | 16,72 | 16,49 | 16,70 | 0,00% | 1.945.250,00 |
| 29.01.2026 | 16,52 | 16,72 | 16,44 | 16,70 | 1,58% | 1.574.939,00 |
| 28.01.2026 | 16,93 | 16,94 | 16,37 | 16,44 | -2,32% | 1.786.448,00 |
| 27.01.2026 | 16,76 | 16,97 | 16,72 | 16,83 | 0,42% | 1.315.374,00 |
| 26.01.2026 | 16,88 | 16,88 | 16,63 | 16,76 | -0,30% | 3.477.426,00 |
| 22.01.2026 | 16,98 | 17,23 | 16,75 | 16,81 | -1,47% | 2.842.781,00 |
| 21.01.2026 | 16,83 | 17,13 | 16,82 | 17,06 | 1,49% | 2.970.998,00 |
| 20.01.2026 | 16,85 | 17,12 | 16,55 | 16,81 | -2,61% | 2.209.336,00 |
| 16.01.2026 | 17,04 | 17,37 | 16,96 | 17,26 | 1,05% | 2.720.921,00 |
| 15.01.2026 | 17,13 | 17,37 | 17,07 | 17,08 | -0,41% | 2.290.206,00 |
| 14.01.2026 | 17,08 | 17,25 | 17,01 | 17,15 | 0,35% | 2.083.041,00 |
| 13.01.2026 | 17,18 | 17,22 | 16,90 | 17,09 | -0,47% | 1.864.584,00 |
| 12.01.2026 | 17,37 | 17,48 | 17,14 | 17,17 | -0,87% | 2.486.178,00 |
| 09.01.2026 | 17,63 | 17,67 | 17,19 | 17,32 | -0,92% | 3.036.870,00 |
| 08.01.2026 | 17,18 | 17,54 | 17,18 | 17,48 | 1,04% | 4.863.203,00 |
| 07.01.2026 | 17,51 | 17,60 | 17,12 | 17,30 | -0,75% | 2.369.314,00 |
| 06.01.2026 | 17,14 | 17,50 | 17,09 | 17,43 | 1,10% | 1.928.954,00 |
| 05.01.2026 | 17,55 | 17,62 | 17,21 | 17,24 | -2,05% | 2.228.078,00 |
| 02.01.2026 | 17,37 | 17,63 | 17,25 | 17,60 | 0,69% | 1.839.365,00 |
| 31.12.2025 | 17,63 | 17,63 | 17,45 | 17,48 | -1,63% | 1.782.981,00 |
| 30.12.2025 | 17,59 | 17,79 | 17,59 | 17,77 | 0,85% | 1.901.643,00 |
| 29.12.2025 | 17,51 | 17,68 | 17,46 | 17,62 | 0,57% | 1.740.856,00 |
| 26.12.2025 | 17,25 | 17,54 | 17,25 | 17,52 | 1,15% | 1.063.985,00 |
| 24.12.2025 | 17,37 | 17,41 | 17,29 | 17,32 | 0,12% | 695.314,00 |
| 23.12.2025 | 17,24 | 17,40 | 17,18 | 17,30 | 0,29% | 1.802.416,00 |
| 22.12.2025 | 16,74 | 17,31 | 16,65 | 17,25 | 2,74% | 2.776.269,00 |
| 19.12.2025 | 16,98 | 17,00 | 16,78 | 16,79 | -1,47% | 10.486.520,00 |
| 18.12.2025 | 17,24 | 17,28 | 17,04 | 17,04 | -0,76% | 1.874.689,00 |
| 17.12.2025 | 17,00 | 17,24 | 16,96 | 17,17 | 1,12% | 2.545.484,00 |
| 16.12.2025 | 16,93 | 17,05 | 16,83 | 16,98 | -0,06% | 2.195.289,00 |
| 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 |