19,710$
1,70%
Echtzeit-Aktienkurs Independence Realty Trust
Bid:
Ask:
Aktienkurse zur Independence Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2025 | 19,47 | 19,80 | 19,40 | 19,70 | 1,65% | 1.238.632,00 |
| 04.02.2025 | 19,07 | 19,47 | 18,94 | 19,38 | 0,83% | 1.188.804,00 |
| 03.02.2025 | 18,94 | 19,28 | 18,81 | 19,22 | 0,05% | 1.677.558,00 |
| 31.01.2025 | 19,12 | 19,40 | 19,11 | 19,21 | 0,58% | 1.547.489,00 |
| 30.01.2025 | 19,05 | 19,29 | 19,00 | 19,10 | 1,33% | 1.062.642,00 |
| 29.01.2025 | 19,01 | 19,14 | 18,72 | 18,85 | -1,10% | 1.147.940,00 |
| 28.01.2025 | 19,14 | 19,26 | 19,00 | 19,06 | -0,78% | 1.263.884,00 |
| 27.01.2025 | 18,85 | 19,31 | 18,81 | 19,21 | 2,34% | 2.269.819,00 |
| 24.01.2025 | 18,69 | 18,93 | 18,64 | 18,77 | 0,00% | 1.703.425,00 |
| 23.01.2025 | 18,68 | 18,82 | 18,46 | 18,77 | 0,54% | 2.023.269,00 |
| 22.01.2025 | 19,03 | 19,03 | 18,64 | 18,67 | -2,56% | 1.274.554,00 |
| 21.01.2025 | 19,07 | 19,31 | 19,05 | 19,16 | 0,84% | 901.415,00 |
| 17.01.2025 | 19,07 | 19,09 | 18,90 | 19,00 | -0,11% | 1.414.952,00 |
| 16.01.2025 | 18,94 | 19,07 | 18,76 | 19,02 | 0,85% | 1.077.237,00 |
| 15.01.2025 | 19,37 | 19,40 | 18,83 | 18,86 | 0,27% | 1.354.464,00 |
| 14.01.2025 | 18,70 | 18,92 | 18,65 | 18,81 | 0,59% | 1.262.445,00 |
| 13.01.2025 | 18,12 | 18,75 | 18,12 | 18,70 | 2,58% | 1.616.784,00 |
| 10.01.2025 | 18,37 | 18,67 | 18,20 | 18,23 | -3,03% | 2.085.448,00 |
| 08.01.2025 | 18,72 | 18,85 | 18,54 | 18,80 | 0,16% | 1.953.412,00 |
| 07.01.2025 | 19,24 | 19,42 | 18,76 | 18,77 | -2,29% | 2.361.287,00 |
| 06.01.2025 | 19,77 | 19,90 | 19,19 | 19,21 | -3,56% | 1.856.334,00 |
| 03.01.2025 | 19,74 | 19,96 | 19,71 | 19,92 | 0,81% | 994.404,00 |
| 02.01.2025 | 19,79 | 19,96 | 19,66 | 19,76 | -0,40% | 1.415.410,00 |
| 31.12.2024 | 19,85 | 19,92 | 19,64 | 19,84 | 0,20% | 1.808.006,00 |
| 30.12.2024 | 19,87 | 19,87 | 19,57 | 19,80 | -0,80% | 1.433.812,00 |
| 27.12.2024 | 20,19 | 20,35 | 19,89 | 19,96 | -1,96% | 1.599.264,00 |
| 26.12.2024 | 20,35 | 20,49 | 20,24 | 20,36 | 0,20% | 1.495.654,00 |
| 24.12.2024 | 20,20 | 20,35 | 20,10 | 20,32 | 0,69% | 556.556,00 |
| 23.12.2024 | 20,05 | 20,21 | 19,95 | 20,18 | -0,05% | 1.308.427,00 |
| 20.12.2024 | 19,79 | 20,40 | 19,56 | 20,19 | 1,41% | 5.775.714,00 |
| 19.12.2024 | 20,37 | 20,56 | 19,88 | 19,91 | -1,73% | 1.956.789,00 |
| 18.12.2024 | 21,06 | 21,42 | 20,16 | 20,26 | -4,34% | 2.052.590,00 |
| 17.12.2024 | 21,37 | 21,54 | 20,95 | 21,18 | -1,72% | 2.345.748,00 |
| 16.12.2024 | 21,52 | 21,89 | 21,34 | 21,55 | 0,70% | 1.325.755,00 |
| 13.12.2024 | 21,34 | 21,46 | 21,18 | 21,40 | -0,23% | 1.399.568,00 |
| 12.12.2024 | 21,38 | 21,68 | 21,32 | 21,45 | 0,52% | 980.451,00 |
| 11.12.2024 | 21,18 | 21,49 | 21,17 | 21,34 | 0,99% | 1.357.612,00 |
| 10.12.2024 | 21,35 | 21,41 | 21,04 | 21,13 | -1,17% | 1.463.968,00 |
| 09.12.2024 | 21,29 | 21,45 | 21,22 | 21,38 | 0,71% | 1.244.752,00 |
| 06.12.2024 | 21,11 | 21,25 | 21,04 | 21,23 | 1,00% | 1.001.073,00 |
| 05.12.2024 | 21,16 | 21,16 | 20,84 | 21,02 | -0,99% | 1.006.293,00 |
| 04.12.2024 | 21,35 | 21,43 | 21,22 | 21,23 | -0,61% | 1.034.063,00 |
| 03.12.2024 | 21,53 | 21,53 | 21,16 | 21,36 | -0,56% | 1.417.794,00 |
| 02.12.2024 | 21,77 | 21,80 | 21,39 | 21,48 | -1,65% | 1.790.507,00 |
| 29.11.2024 | 22,05 | 22,11 | 21,83 | 21,84 | -0,77% | 1.020.510,00 |
| 27.11.2024 | 21,96 | 22,13 | 21,82 | 22,01 | 1,29% | 1.102.533,00 |
| 26.11.2024 | 21,73 | 21,98 | 21,67 | 21,73 | -0,05% | 2.137.231,00 |
| 25.11.2024 | 21,94 | 22,26 | 21,59 | 21,74 | -0,05% | 2.991.331,00 |
| 22.11.2024 | 21,63 | 21,77 | 21,56 | 21,75 | 1,19% | 1.195.790,00 |
| 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 |