21,495$
0,68%
Echtzeit-Aktienkurs Independence Realty Trust
Bid:
Ask:
Aktienkurse zur Independence Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 21,37 | 21,71 | 21,37 | 21,50 | 0,68% | 238.334,00 |
| 20.11.2024 | 21,21 | 21,37 | 20,91 | 21,35 | -0,05% | 1.229.434,00 |
| 19.11.2024 | 21,18 | 21,49 | 21,15 | 21,36 | 0,52% | 3.046.355,00 |
| 18.11.2024 | 20,94 | 21,29 | 20,94 | 21,25 | 1,24% | 1.533.401,00 |
| 15.11.2024 | 20,93 | 21,06 | 20,85 | 20,99 | 0,67% | 1.531.393,00 |
| 14.11.2024 | 20,92 | 20,95 | 20,63 | 20,85 | -0,29% | 2.333.496,00 |
| 13.11.2024 | 20,73 | 21,10 | 20,73 | 20,91 | 1,46% | 2.348.826,00 |
| 12.11.2024 | 21,05 | 21,17 | 20,53 | 20,61 | -2,28% | 1.990.162,00 |
| 11.11.2024 | 20,92 | 21,23 | 20,86 | 21,09 | 0,91% | 3.482.282,00 |
| 08.11.2024 | 20,67 | 20,99 | 20,60 | 20,90 | 1,80% | 3.084.720,00 |
| 07.11.2024 | 20,28 | 20,59 | 20,13 | 20,53 | 1,43% | 2.316.745,00 |
| 06.11.2024 | 20,70 | 20,87 | 19,65 | 20,24 | 1,66% | 2.577.570,00 |
| 05.11.2024 | 19,11 | 19,92 | 19,06 | 19,91 | 3,43% | 1.798.203,00 |
| 04.11.2024 | 19,17 | 19,40 | 19,11 | 19,25 | 1,00% | 1.347.901,00 |
| 01.11.2024 | 19,62 | 19,68 | 19,01 | 19,06 | -2,85% | 1.889.971,00 |
| 31.10.2024 | 19,92 | 20,35 | 19,54 | 19,62 | -0,71% | 3.932.996,00 |
| 30.10.2024 | 19,65 | 19,96 | 19,59 | 19,76 | 0,25% | 2.485.500,00 |
| 29.10.2024 | 19,76 | 19,80 | 19,56 | 19,71 | -0,76% | 2.060.267,00 |
| 28.10.2024 | 19,96 | 20,09 | 19,77 | 19,86 | 0,40% | 1.310.549,00 |
| 25.10.2024 | 20,04 | 20,04 | 19,77 | 19,78 | -0,70% | 1.216.636,00 |
| 24.10.2024 | 19,93 | 20,10 | 19,89 | 19,92 | 0,05% | 1.376.121,00 |
| 23.10.2024 | 19,50 | 19,98 | 19,49 | 19,91 | 2,00% | 1.521.467,00 |
| 22.10.2024 | 19,40 | 19,61 | 19,39 | 19,52 | 0,36% | 1.588.472,00 |
| 21.10.2024 | 19,86 | 19,86 | 19,41 | 19,45 | -2,51% | 1.352.828,00 |
| 18.10.2024 | 19,81 | 20,04 | 19,73 | 19,95 | 1,06% | 947.376,00 |
| 17.10.2024 | 19,91 | 19,97 | 19,61 | 19,74 | -1,15% | 1.481.887,00 |
| 16.10.2024 | 19,79 | 20,08 | 19,71 | 19,97 | 1,17% | 1.541.889,00 |
| 15.10.2024 | 19,53 | 19,92 | 19,41 | 19,74 | 1,54% | 6.972.924,00 |
| 14.10.2024 | 19,14 | 19,68 | 19,01 | 19,44 | 1,30% | 5.326.359,00 |
| 11.10.2024 | 18,89 | 19,20 | 18,82 | 19,19 | 2,18% | 1.908.711,00 |
| 10.10.2024 | 18,94 | 19,11 | 18,76 | 18,78 | -1,37% | 3.501.306,00 |
| 09.10.2024 | 19,16 | 19,27 | 18,93 | 19,04 | -0,78% | 1.898.638,00 |
| 08.10.2024 | 19,33 | 19,34 | 19,03 | 19,19 | -0,10% | 1.386.052,00 |
| 07.10.2024 | 19,40 | 19,42 | 19,05 | 19,21 | -1,64% | 1.744.723,00 |
| 04.10.2024 | 19,63 | 19,67 | 19,41 | 19,53 | -0,76% | 1.997.961,00 |
| 03.10.2024 | 20,03 | 20,03 | 19,59 | 19,68 | -1,85% | 1.167.001,00 |
| 02.10.2024 | 20,01 | 20,14 | 19,91 | 20,05 | -0,35% | 2.207.918,00 |
| 01.10.2024 | 20,60 | 20,63 | 20,07 | 20,12 | -1,85% | 1.297.631,00 |
| 30.09.2024 | 20,28 | 20,54 | 20,20 | 20,50 | 0,05% | 2.932.226,00 |
| 27.09.2024 | 20,67 | 20,72 | 20,41 | 20,49 | -0,15% | 1.467.072,00 |
| 26.09.2024 | 20,81 | 20,91 | 20,47 | 20,52 | -1,16% | 1.784.427,00 |
| 25.09.2024 | 21,07 | 21,11 | 20,65 | 20,76 | -1,24% | 1.918.085,00 |
| 24.09.2024 | 21,02 | 21,15 | 20,99 | 21,02 | -0,61% | 1.159.228,00 |
| 23.09.2024 | 21,08 | 21,17 | 20,96 | 21,15 | 1,10% | 1.358.948,00 |
| 20.09.2024 | 21,03 | 21,15 | 20,83 | 20,92 | -0,95% | 3.968.252,00 |
| 19.09.2024 | 21,07 | 21,20 | 20,73 | 21,12 | 1,29% | 1.704.500,00 |
| 18.09.2024 | 20,94 | 21,16 | 20,75 | 20,85 | -0,10% | 1.507.198,00 |
| 17.09.2024 | 21,09 | 21,11 | 20,81 | 20,87 | -1,04% | 1.677.143,00 |
| 16.09.2024 | 21,03 | 21,18 | 20,92 | 21,09 | 0,67% | 1.245.039,00 |
| 13.09.2024 | 20,78 | 20,97 | 20,64 | 20,95 | 1,65% | 1.739.486,00 |
| 12.09.2024 | 20,47 | 20,63 | 20,41 | 20,61 | 0,98% | 1.050.415,00 |
| 11.09.2024 | 20,07 | 20,43 | 20,00 | 20,41 | 0,54% | 1.177.840,00 |
| 10.09.2024 | 19,91 | 20,30 | 19,86 | 20,30 | 2,63% | 2.824.105,00 |
| 09.09.2024 | 19,87 | 19,99 | 19,71 | 19,78 | 0,36% | 2.998.981,00 |
| 06.09.2024 | 20,08 | 20,08 | 19,67 | 19,71 | -1,74% | 2.658.118,00 |
| 05.09.2024 | 20,24 | 20,26 | 19,86 | 20,06 | -0,20% | 3.309.595,00 |
| 04.09.2024 | 19,98 | 20,50 | 19,81 | 20,10 | -2,80% | 8.051.214,00 |
| 03.09.2024 | 20,59 | 20,87 | 20,56 | 20,68 | -0,48% | 1.148.881,00 |
| 30.08.2024 | 20,56 | 20,80 | 20,48 | 20,78 | 1,66% | 1.820.103,00 |
| 29.08.2024 | 20,57 | 20,65 | 20,34 | 20,44 | -0,54% | 1.446.612,00 |
| 28.08.2024 | 20,43 | 20,68 | 20,41 | 20,55 | 0,64% | 912.935,00 |
| 27.08.2024 | 20,08 | 20,48 | 19,98 | 20,42 | 0,94% | 1.347.601,00 |
| 26.08.2024 | 20,33 | 20,37 | 20,08 | 20,23 | 0,60% | 913.052,00 |
| 23.08.2024 | 19,84 | 20,26 | 19,74 | 20,11 | 1,82% | 1.624.908,00 |
| 22.08.2024 | 19,69 | 19,80 | 19,59 | 19,75 | 0,05% | 1.169.924,00 |
| 21.08.2024 | 19,63 | 19,77 | 19,57 | 19,74 | 0,82% | 1.053.510,00 |
| 20.08.2024 | 19,56 | 19,72 | 19,40 | 19,58 | 0,00% | 1.170.019,00 |
| 19.08.2024 | 19,61 | 19,78 | 19,48 | 19,58 | 0,31% | 880.308,00 |
| 16.08.2024 | 19,62 | 19,71 | 19,39 | 19,52 | -0,66% | 1.256.494,00 |
| 15.08.2024 | 19,77 | 19,77 | 19,47 | 19,65 | -0,20% | 1.454.733,00 |
| 14.08.2024 | 19,68 | 19,87 | 19,56 | 19,69 | 0,20% | 1.597.779,00 |
| 13.08.2024 | 19,71 | 19,78 | 19,52 | 19,65 | 0,61% | 1.317.647,00 |
| 12.08.2024 | 19,64 | 19,69 | 19,48 | 19,53 | -0,71% | 1.756.230,00 |
| 09.08.2024 | 19,60 | 19,75 | 19,43 | 19,67 | 0,41% | 1.295.282,00 |
| 08.08.2024 | 19,63 | 19,70 | 19,50 | 19,59 | 0,15% | 922.415,00 |
| 07.08.2024 | 19,74 | 20,08 | 19,52 | 19,56 | -0,61% | 2.190.001,00 |
| 06.08.2024 | 19,02 | 19,93 | 18,92 | 19,68 | 3,42% | 2.039.901,00 |
| 05.08.2024 | 18,94 | 19,38 | 18,79 | 19,03 | -2,41% | 1.931.814,00 |
| 02.08.2024 | 19,16 | 19,83 | 19,10 | 19,50 | 1,62% | 2.644.462,00 |
| 01.08.2024 | 18,60 | 19,30 | 18,12 | 19,19 | 2,90% | 3.389.838,00 |
| 31.07.2024 | 18,64 | 18,85 | 18,49 | 18,65 | 0,00% | 2.600.666,00 |
| 30.07.2024 | 18,86 | 19,02 | 18,54 | 18,65 | -0,75% | 1.710.041,00 |
| 29.07.2024 | 18,92 | 18,99 | 18,70 | 18,79 | -0,48% | 2.423.118,00 |
| 26.07.2024 | 18,68 | 18,96 | 18,51 | 18,88 | 2,11% | 1.759.361,00 |
| 25.07.2024 | 18,96 | 19,20 | 18,32 | 18,49 | -2,22% | 1.933.683,00 |
| 24.07.2024 | 18,93 | 19,20 | 18,88 | 18,91 | -0,32% | 1.287.446,00 |
| 23.07.2024 | 19,06 | 19,28 | 18,95 | 18,97 | -0,58% | 1.894.829,00 |
| 22.07.2024 | 18,93 | 19,21 | 18,83 | 19,08 | 0,90% | 1.466.126,00 |
| 19.07.2024 | 19,15 | 19,18 | 18,79 | 18,91 | -0,89% | 1.580.361,00 |
| 18.07.2024 | 19,12 | 19,51 | 19,01 | 19,08 | -0,93% | 1.315.993,00 |
| 17.07.2024 | 18,98 | 19,44 | 18,98 | 19,26 | 1,10% | 1.467.425,00 |
| 16.07.2024 | 18,84 | 19,10 | 18,78 | 19,05 | 1,65% | 2.179.490,00 |
| 15.07.2024 | 18,73 | 18,96 | 18,60 | 18,74 | 0,86% | 1.676.831,00 |
| 12.07.2024 | 18,92 | 18,96 | 18,58 | 18,58 | -0,80% | 2.099.488,00 |
| 11.07.2024 | 18,82 | 18,91 | 18,62 | 18,73 | 1,57% | 2.824.772,00 |
| 10.07.2024 | 18,45 | 18,50 | 18,35 | 18,44 | 0,66% | 2.760.213,00 |
| 09.07.2024 | 18,70 | 18,74 | 18,27 | 18,32 | -2,14% | 3.579.983,00 |
| 08.07.2024 | 18,69 | 18,82 | 18,61 | 18,72 | 0,38% | 1.455.485,00 |
| 05.07.2024 | 18,68 | 18,75 | 18,59 | 18,65 | -0,05% | 1.304.762,00 |
| 03.07.2024 | 18,90 | 18,96 | 18,63 | 18,66 | -1,27% | 2.035.741,00 |