29,980$
0,87%
Echtzeit-Aktienkurs InvenTrust Properties Corp
Bid:
Ask:
Aktienkurse zur InvenTrust Properties Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 29,96 | 30,46 | 29,40 | 29,98 | 0,87% | 518.487,00 |
| 19.10.2026 | 29,67 | 29,95 | 29,60 | 29,72 | -1,16% | 630.434,00 |
| 16.10.2026 | 30,25 | 30,32 | 29,77 | 30,07 | 0,64% | 648.671,00 |
| 15.10.2026 | 30,00 | 30,13 | 29,60 | 29,88 | 1,08% | 1.113.574,00 |
| 14.10.2026 | 29,47 | 29,65 | 29,24 | 29,56 | -0,64% | 758.679,00 |
| 13.10.2026 | 30,48 | 30,48 | 29,58 | 29,75 | -0,83% | 679.596,00 |
| 12.10.2026 | 29,57 | 30,02 | 29,01 | 30,00 | 0,74% | 473.363,00 |
| 09.10.2026 | 29,60 | 29,82 | 29,45 | 29,78 | 0,64% | 388.601,00 |
| 08.10.2026 | 29,17 | 29,64 | 29,14 | 29,59 | 0,96% | 504.035,00 |
| 07.10.2026 | 29,77 | 29,86 | 29,30 | 29,31 | -1,48% | 699.340,00 |
| 06.10.2026 | 29,87 | 29,98 | 29,64 | 29,75 | -0,03% | 540.255,00 |
| 05.10.2026 | 30,16 | 30,45 | 29,75 | 29,76 | -2,11% | 733.239,00 |
| 02.10.2026 | 30,35 | 30,77 | 30,22 | 30,40 | 0,10% | 624.545,00 |
| 01.10.2026 | 30,16 | 30,48 | 29,83 | 30,37 | 0,73% | 904.278,00 |
| 30.09.2026 | 30,58 | 30,58 | 29,95 | 30,15 | -1,24% | 1.374.147,00 |
| 29.09.2026 | 30,68 | 31,00 | 30,34 | 30,53 | -0,62% | 998.822,00 |
| 28.09.2026 | 30,45 | 30,80 | 30,45 | 30,72 | 0,62% | 534.227,00 |
| 25.09.2026 | 30,81 | 30,81 | 30,16 | 30,53 | -0,13% | 554.397,00 |
| 24.09.2026 | 30,65 | 30,67 | 30,19 | 30,57 | 0,76% | 517.838,00 |
| 23.09.2026 | 30,88 | 30,88 | 30,31 | 30,34 | -1,04% | 377.212,00 |
| 22.09.2026 | 30,97 | 31,06 | 30,65 | 30,66 | -0,45% | 491.177,00 |
| 21.09.2026 | 30,81 | 30,96 | 30,59 | 30,80 | -0,06% | 510.413,00 |
| 18.09.2026 | 30,99 | 30,99 | 30,51 | 30,82 | 0,23% | 1.462.439,00 |
| 17.09.2026 | 31,02 | 31,17 | 30,70 | 30,75 | -0,23% | 510.355,00 |
| 16.09.2026 | 31,47 | 31,60 | 30,65 | 30,82 | -1,31% | 876.679,00 |
| 15.09.2026 | 31,59 | 31,73 | 31,21 | 31,23 | -1,58% | 704.417,00 |
| 14.09.2026 | 32,10 | 32,40 | 31,68 | 31,73 | -0,41% | 535.542,00 |
| 11.09.2026 | 32,14 | 32,18 | 31,74 | 31,86 | -0,53% | 659.865,00 |
| 10.09.2026 | 32,48 | 32,49 | 31,92 | 32,03 | -0,93% | 569.406,00 |
| 09.09.2026 | 32,61 | 32,92 | 32,11 | 32,33 | -0,86% | 599.893,00 |
| 08.09.2026 | 32,33 | 32,82 | 32,33 | 32,61 | -0,06% | 398.390,00 |
| 04.09.2026 | 32,19 | 32,92 | 32,19 | 32,63 | 0,25% | 511.160,00 |
| 03.09.2026 | 32,94 | 33,05 | 32,49 | 32,55 | -0,70% | 461.316,00 |
| 02.09.2026 | 32,27 | 32,80 | 32,27 | 32,78 | 0,77% | 607.457,00 |
| 01.09.2026 | 32,24 | 32,57 | 32,16 | 32,53 | 0,68% | 645.685,00 |
| 31.08.2026 | 32,31 | 32,57 | 32,14 | 32,31 | -0,74% | 559.470,00 |
| 28.08.2026 | 32,77 | 32,91 | 32,54 | 32,55 | -0,28% | 415.130,00 |
| 27.08.2026 | 32,40 | 32,69 | 32,23 | 32,64 | -0,09% | 624.017,00 |
| 26.08.2026 | 32,62 | 32,83 | 32,47 | 32,67 | -0,03% | 677.049,00 |
| 25.08.2026 | 33,01 | 33,84 | 32,62 | 32,68 | -0,43% | 496.521,00 |
| 24.08.2026 | 32,70 | 33,00 | 32,40 | 32,82 | 0,40% | 748.085,00 |
| 21.08.2026 | 32,74 | 33,26 | 32,67 | 32,69 | -1,51% | 530.648,00 |
| 20.08.2026 | 33,12 | 33,34 | 33,04 | 33,19 | -0,33% | 364.381,00 |
| 19.08.2026 | 33,44 | 33,67 | 33,25 | 33,30 | -0,30% | 599.804,00 |
| 18.08.2026 | 33,47 | 33,85 | 33,27 | 33,40 | -0,06% | 410.230,00 |
| 17.08.2026 | 33,35 | 33,54 | 33,28 | 33,42 | -0,62% | 413.735,00 |
| 14.08.2026 | 33,82 | 33,98 | 33,41 | 33,63 | 0,21% | 574.899,00 |
| 13.08.2026 | 33,45 | 33,63 | 33,31 | 33,56 | 0,93% | 480.554,00 |
| 12.08.2026 | 32,85 | 33,31 | 32,63 | 33,25 | 1,46% | 668.236,00 |
| 11.08.2026 | 32,83 | 33,01 | 32,53 | 32,77 | -0,24% | 633.574,00 |
| 10.08.2026 | 33,10 | 33,22 | 32,48 | 32,85 | -1,14% | 598.343,00 |
| 07.08.2026 | 33,63 | 33,63 | 32,88 | 33,23 | -0,21% | 497.746,00 |
| 06.08.2026 | 33,71 | 33,95 | 33,08 | 33,30 | -0,57% | 679.375,00 |
| 05.08.2026 | 34,10 | 34,25 | 33,28 | 33,49 | -1,73% | 1.015.215,00 |
| 04.08.2026 | 34,10 | 34,83 | 33,97 | 34,08 | -2,29% | 956.159,00 |
| 03.08.2026 | 35,31 | 35,57 | 34,77 | 34,88 | -1,50% | 848.872,00 |
| 31.07.2026 | 35,52 | 35,52 | 34,89 | 35,41 | 0,60% | 728.582,00 |
| 30.07.2026 | 35,76 | 35,83 | 34,80 | 35,20 | -1,62% | 753.528,00 |
| 29.07.2026 | 36,14 | 36,46 | 35,71 | 35,78 | -0,67% | 593.526,00 |
| 28.07.2026 | 36,96 | 36,96 | 35,98 | 36,02 | -0,80% | 485.779,00 |
| 27.07.2026 | 36,73 | 36,73 | 36,30 | 36,31 | -0,38% | 482.435,00 |
| 24.07.2026 | 36,44 | 36,47 | 35,84 | 36,45 | 1,79% | 334.595,00 |
| 23.07.2026 | 35,92 | 36,33 | 35,14 | 35,81 | -0,91% | 520.430,00 |
| 22.07.2026 | 36,98 | 37,05 | 36,05 | 36,14 | -0,99% | 469.441,00 |
| 21.07.2026 | 36,50 | 36,78 | 36,32 | 36,50 | -0,16% | 613.422,00 |
| 20.07.2026 | 36,91 | 37,10 | 36,42 | 36,56 | -0,46% | 461.135,00 |
| 17.07.2026 | 37,22 | 37,22 | 36,41 | 36,73 | 0,05% | 580.351,00 |
| 16.07.2026 | 35,66 | 36,74 | 35,38 | 36,71 | 3,91% | 681.762,00 |
| 15.07.2026 | 35,74 | 35,92 | 35,12 | 35,33 | -0,62% | 1.093.506,00 |
| 14.07.2026 | 35,54 | 35,82 | 35,36 | 35,55 | 0,62% | 507.897,00 |
| 13.07.2026 | 35,31 | 35,61 | 35,18 | 35,33 | -0,08% | 840.797,00 |
| 10.07.2026 | 35,37 | 35,53 | 35,05 | 35,36 | 0,08% | 331.905,00 |
| 09.07.2026 | 35,90 | 35,90 | 35,29 | 35,33 | -0,45% | 429.428,00 |
| 08.07.2026 | 35,51 | 35,77 | 35,33 | 35,49 | -0,73% | 542.044,00 |
| 07.07.2026 | 36,02 | 36,02 | 35,57 | 35,75 | 1,25% | 622.405,00 |
| 06.07.2026 | 35,43 | 35,82 | 35,30 | 35,31 | -0,73% | 836.650,00 |
| 02.07.2026 | 34,63 | 35,58 | 34,63 | 35,57 | 1,83% | 906.356,00 |
| 01.07.2026 | 35,65 | 35,65 | 34,93 | 34,93 | -1,33% | 793.129,00 |
| 30.06.2026 | 35,79 | 35,94 | 35,38 | 35,40 | -2,34% | 1.051.170,00 |
| 29.06.2026 | 36,06 | 36,27 | 35,81 | 36,25 | 0,22% | 876.329,00 |
| 26.06.2026 | 36,01 | 36,27 | 35,74 | 36,17 | 0,81% | 2.066.543,00 |
| 25.06.2026 | 35,45 | 35,93 | 35,32 | 35,88 | 1,18% | 900.340,00 |
| 24.06.2026 | 35,15 | 35,61 | 35,07 | 35,46 | 1,29% | 1.119.430,00 |
| 23.06.2026 | 34,56 | 35,11 | 34,51 | 35,01 | 1,60% | 848.069,00 |
| 22.06.2026 | 33,99 | 34,77 | 33,98 | 34,46 | 0,38% | 1.013.452,00 |
| 18.06.2026 | 34,22 | 34,49 | 33,89 | 34,33 | 0,38% | 12.086.244,00 |
| 17.06.2026 | 35,04 | 35,04 | 33,84 | 34,20 | -0,90% | 1.316.066,00 |
| 16.06.2026 | 34,98 | 36,15 | 34,31 | 34,51 | -0,32% | 1.351.291,00 |
| 15.06.2026 | 34,85 | 35,18 | 34,41 | 34,62 | -1,09% | 1.395.360,00 |
| 12.06.2026 | 35,31 | 35,51 | 34,92 | 35,00 | -0,03% | 1.506.598,00 |
| 11.06.2026 | 35,16 | 35,54 | 34,86 | 35,01 | 0,72% | 1.626.970,00 |
| 10.06.2026 | 35,18 | 35,50 | 34,62 | 34,76 | 0,23% | 1.330.600,00 |
| 09.06.2026 | 34,52 | 34,91 | 34,38 | 34,68 | 1,17% | 1.550.314,00 |
| 08.06.2026 | 33,90 | 34,77 | 33,88 | 34,28 | 2,48% | 2.707.832,00 |
| 05.06.2026 | 33,21 | 33,79 | 33,04 | 33,45 | 1,55% | 419.052,00 |
| 04.06.2026 | 32,95 | 33,11 | 32,58 | 32,94 | 1,14% | 361.409,00 |
| 03.06.2026 | 32,74 | 33,10 | 32,48 | 32,57 | -1,00% | 557.738,00 |
| 02.06.2026 | 32,39 | 33,01 | 32,27 | 32,90 | 1,83% | 663.814,00 |
| 01.06.2026 | 33,39 | 33,39 | 32,31 | 32,31 | -2,48% | 666.287,00 |
| 29.05.2026 | 33,35 | 33,47 | 33,00 | 33,13 | -0,24% | 595.097,00 |