17,240$
-0,92%
Echtzeit-Aktienkurs Independence Realty Trust
Bid:
Ask:
Aktienkurse zur Independence Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 17,47 | 17,47 | 17,19 | 17,23 | -0,98% | 2.358.259,00 |
| 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 | 17,39 | 17,51 | 17,24 | 17,38 | -0,17% | 1.344.927,00 |
| 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% | 1.664.577,00 |
| 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 | 17,31 | 17,60 | 17,25 | 17,53 | 0,11% | 3.336.771,00 |
| 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% | 5.689.405,00 |
| 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 | 17,87 | 17,94 | 17,62 | 17,73 | -0,28% | 2.841.166,00 |
| 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 | 18,29 | 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 | 18,43 | 18,44 | 18,00 | 18,18 | -0,22% | 1.631.927,00 |
| 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 | 18,42 | 18,69 | 18,30 | 18,59 | 0,81% | 2.048.390,00 |
| 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 |
| 20.05.2025 | 19,35 | 19,48 | 19,21 | 19,22 | -1,39% | 1.550.431,00 |
| 19.05.2025 | 19,41 | 19,61 | 19,35 | 19,49 | -0,51% | 1.095.387,00 |
| 16.05.2025 | 19,33 | 19,60 | 19,21 | 19,59 | 1,93% | 2.527.559,00 |
| 15.05.2025 | 18,76 | 19,24 | 18,76 | 19,22 | 3,39% | 1.624.362,00 |
| 14.05.2025 | 18,74 | 18,84 | 18,43 | 18,59 | -1,74% | 1.390.147,00 |
| 13.05.2025 | 19,26 | 19,32 | 18,81 | 18,92 | -2,02% | 1.972.985,00 |
| 12.05.2025 | 19,47 | 19,48 | 19,16 | 19,31 | 1,05% | 1.800.863,00 |
| 09.05.2025 | 19,17 | 19,24 | 19,08 | 19,11 | -0,42% | 1.420.933,00 |
| 08.05.2025 | 19,44 | 19,48 | 19,09 | 19,19 | -0,83% | 825.884,00 |
| 07.05.2025 | 19,36 | 19,50 | 19,26 | 19,35 | -0,15% | 1.680.241,00 |
| 06.05.2025 | 19,37 | 19,53 | 19,21 | 19,38 | -0,56% | 1.054.987,00 |
| 05.05.2025 | 19,48 | 19,71 | 19,34 | 19,49 | -0,76% | 1.360.654,00 |
| 02.05.2025 | 19,52 | 19,83 | 19,39 | 19,64 | 2,51% | 2.140.938,00 |
| 01.05.2025 | 18,97 | 19,41 | 18,72 | 19,16 | -1,39% | 2.422.745,00 |
| 30.04.2025 | 19,31 | 19,51 | 19,00 | 19,43 | 0,05% | 2.283.240,00 |
| 29.04.2025 | 19,47 | 19,60 | 19,28 | 19,42 | -0,72% | 1.812.402,00 |
| 28.04.2025 | 19,57 | 19,72 | 19,36 | 19,56 | -0,10% | 1.861.104,00 |
| 25.04.2025 | 19,33 | 19,63 | 19,14 | 19,58 | 0,88% | 3.344.622,00 |
| 24.04.2025 | 19,63 | 19,63 | 19,35 | 19,41 | -0,92% | 1.334.243,00 |
| 23.04.2025 | 19,64 | 19,94 | 19,41 | 19,59 | 0,93% | 1.750.985,00 |
| 22.04.2025 | 19,11 | 19,57 | 19,11 | 19,41 | 2,64% | 1.516.748,00 |
| 21.04.2025 | 19,03 | 19,16 | 18,56 | 18,91 | -1,25% | 1.258.594,00 |
| 17.04.2025 | 18,89 | 19,33 | 18,89 | 19,15 | 1,48% | 1.123.912,00 |
| 16.04.2025 | 18,84 | 19,11 | 18,73 | 18,87 | 0,37% | 1.895.666,00 |
| 15.04.2025 | 18,81 | 18,92 | 18,69 | 18,80 | 0,37% | 1.171.404,00 |
| 14.04.2025 | 18,43 | 18,90 | 18,27 | 18,73 | 2,80% | 2.576.855,00 |
| 11.04.2025 | 18,14 | 18,28 | 17,57 | 18,22 | -0,38% | 2.219.823,00 |
| 10.04.2025 | 18,48 | 18,82 | 17,77 | 18,29 | -2,61% | 1.739.920,00 |
| 09.04.2025 | 17,54 | 18,96 | 17,10 | 18,78 | 5,39% | 3.939.863,00 |
| 08.04.2025 | 18,72 | 18,81 | 17,66 | 17,82 | -2,25% | 2.686.011,00 |
| 07.04.2025 | 18,39 | 19,19 | 17,97 | 18,23 | -4,05% | 2.614.841,00 |
| 04.04.2025 | 20,13 | 20,28 | 18,99 | 19,00 | -7,54% | 3.371.356,00 |
| 03.04.2025 | 21,07 | 21,39 | 20,50 | 20,55 | -3,88% | 2.266.491,00 |
| 02.04.2025 | 21,25 | 21,56 | 21,22 | 21,38 | 0,09% | 1.428.421,00 |
| 01.04.2025 | 21,42 | 21,45 | 20,99 | 21,36 | 0,61% | 1.388.307,00 |
| 31.03.2025 | 20,98 | 21,50 | 20,94 | 21,23 | 1,77% | 3.211.002,00 |
| 28.03.2025 | 20,95 | 20,97 | 20,71 | 20,86 | -0,57% | 1.810.512,00 |
| 27.03.2025 | 21,02 | 21,26 | 20,90 | 20,98 | 0,10% | 1.616.031,00 |
| 26.03.2025 | 21,03 | 21,12 | 20,89 | 20,96 | -0,10% | 1.092.094,00 |
| 25.03.2025 | 20,99 | 21,19 | 20,75 | 20,98 | -0,14% | 1.530.395,00 |
| 24.03.2025 | 20,99 | 21,07 | 20,75 | 21,01 | 1,35% | 1.209.619,00 |
| 21.03.2025 | 20,69 | 20,88 | 20,46 | 20,73 | -0,62% | 3.440.580,00 |
| 20.03.2025 | 20,91 | 20,97 | 20,70 | 20,86 | -0,38% | 1.837.263,00 |
| 19.03.2025 | 20,82 | 21,07 | 20,65 | 20,94 | 0,62% | 2.726.154,00 |
| 18.03.2025 | 20,89 | 21,02 | 20,74 | 20,81 | -0,90% | 1.795.687,00 |