18,230$
-0,33%
Echtzeit-Aktienkurs Independence Realty Trust
Bid:
Ask:
Aktienkurse zur Independence Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 18,15 | 18,28 | 17,57 | 18,22 | -0,38% | 2.219.813,00 |
| 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 |
| 17.03.2025 | 20,90 | 21,13 | 20,86 | 21,00 | 0,10% | 1.936.444,00 |
| 14.03.2025 | 20,70 | 20,98 | 20,64 | 20,98 | 1,99% | 2.730.088,00 |
| 13.03.2025 | 20,62 | 20,79 | 20,29 | 20,57 | -0,05% | 1.692.638,00 |
| 12.03.2025 | 20,77 | 20,91 | 20,46 | 20,58 | -1,15% | 1.611.525,00 |
| 11.03.2025 | 21,17 | 21,25 | 20,63 | 20,82 | -1,47% | 2.130.001,00 |
| 10.03.2025 | 21,19 | 21,67 | 21,07 | 21,13 | 0,62% | 3.284.063,00 |
| 07.03.2025 | 21,03 | 21,22 | 20,74 | 21,00 | 0,29% | 1.768.085,00 |
| 06.03.2025 | 21,24 | 21,28 | 20,83 | 20,94 | -2,33% | 1.917.988,00 |
| 05.03.2025 | 21,17 | 21,50 | 21,01 | 21,44 | 0,56% | 1.982.445,00 |
| 04.03.2025 | 21,66 | 21,76 | 21,31 | 21,32 | -1,57% | 2.215.997,00 |
| 03.03.2025 | 21,82 | 21,85 | 21,50 | 21,66 | -0,64% | 1.988.688,00 |
| 28.02.2025 | 21,51 | 21,87 | 21,43 | 21,80 | 2,11% | 3.024.420,00 |
| 27.02.2025 | 20,81 | 21,47 | 20,81 | 21,35 | 2,25% | 1.893.643,00 |
| 26.02.2025 | 20,96 | 21,02 | 20,74 | 20,88 | -0,10% | 876.911,00 |
| 25.02.2025 | 20,72 | 21,18 | 20,67 | 20,90 | 1,41% | 2.915.119,00 |
| 24.02.2025 | 20,46 | 20,79 | 20,40 | 20,61 | 1,03% | 1.456.498,00 |
| 21.02.2025 | 20,86 | 20,92 | 20,19 | 20,40 | -1,69% | 2.705.438,00 |
| 20.02.2025 | 20,58 | 20,87 | 20,52 | 20,75 | 0,63% | 8.226.066,00 |
| 19.02.2025 | 20,63 | 20,76 | 20,46 | 20,62 | -0,87% | 1.378.419,00 |
| 18.02.2025 | 20,47 | 20,86 | 20,41 | 20,80 | 1,41% | 1.585.145,00 |
| 14.02.2025 | 20,66 | 20,94 | 20,51 | 20,51 | -0,05% | 1.626.088,00 |
| 13.02.2025 | 20,24 | 20,57 | 20,00 | 20,52 | 2,24% | 2.430.378,00 |
| 12.02.2025 | 19,76 | 20,21 | 19,59 | 20,07 | -0,50% | 2.242.181,00 |
| 11.02.2025 | 19,79 | 20,18 | 19,78 | 20,17 | 0,60% | 2.046.322,00 |
| 10.02.2025 | 19,86 | 20,08 | 19,65 | 20,05 | 0,75% | 1.801.770,00 |
| 07.02.2025 | 19,91 | 20,06 | 19,69 | 19,90 | 0,15% | 1.503.190,00 |
| 06.02.2025 | 19,76 | 19,93 | 19,69 | 19,87 | 0,86% | 1.146.965,00 |
| 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 |