16,315$
-0,94%
Echtzeit-Aktienkurs Independence Realty Trust
Bid:
Ask:
Aktienkurse zur Independence Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 16,33 | 16,41 | 15,98 | 16,31 | -0,97% | 3.083.350,00 |
| 06.03.2026 | 16,41 | 16,53 | 16,31 | 16,47 | -1,08% | 288,00 |
| 05.03.2026 | 16,59 | 16,69 | 16,48 | 16,65 | -0,54% | 1.696.474,00 |
| 04.03.2026 | 16,48 | 16,76 | 16,36 | 16,74 | 1,27% | 2.283.208,00 |
| 03.03.2026 | 16,31 | 16,61 | 16,14 | 16,53 | -0,66% | 2.868.763,00 |
| 02.03.2026 | 16,47 | 16,71 | 16,44 | 16,64 | 0,42% | 1.566.241,00 |
| 27.02.2026 | 16,82 | 16,93 | 16,43 | 16,57 | -1,95% | 3.257.758,00 |
| 26.02.2026 | 16,84 | 16,99 | 16,80 | 16,90 | 0,72% | 3.613.926,00 |
| 25.02.2026 | 16,69 | 16,80 | 16,54 | 16,78 | 0,36% | 1.998.569,00 |
| 24.02.2026 | 16,29 | 16,77 | 16,29 | 16,72 | 1,64% | 8.680.424,00 |
| 23.02.2026 | 16,61 | 16,82 | 16,29 | 16,45 | -0,66% | 3.150.635,00 |
| 20.02.2026 | 16,66 | 16,74 | 16,47 | 16,56 | -0,18% | 2.428.788,00 |
| 19.02.2026 | 16,55 | 16,65 | 16,41 | 16,59 | 0,30% | 2.262.605,00 |
| 18.02.2026 | 16,41 | 16,66 | 16,35 | 16,54 | 0,79% | 4.021.083,00 |
| 17.02.2026 | 16,45 | 16,60 | 16,01 | 16,41 | 0,37% | 4.929.621,00 |
| 13.02.2026 | 15,99 | 16,36 | 15,93 | 16,35 | 2,64% | 3.987.080,00 |
| 12.02.2026 | 17,15 | 17,15 | 15,83 | 15,93 | -5,29% | 5.838.554,00 |
| 11.02.2026 | 17,08 | 17,26 | 16,78 | 16,82 | -1,41% | 3.794.249,00 |
| 10.02.2026 | 16,74 | 17,09 | 16,74 | 17,06 | 1,73% | 2.394.559,00 |
| 09.02.2026 | 16,64 | 16,78 | 16,51 | 16,77 | 1,02% | 1.623.118,00 |
| 06.02.2026 | 16,54 | 16,71 | 16,47 | 16,60 | 1,28% | 3.368.890,00 |
| 05.02.2026 | 16,52 | 16,57 | 16,13 | 16,39 | -0,73% | 3.486.283,00 |
| 04.02.2026 | 16,33 | 16,71 | 16,33 | 16,51 | 1,54% | 3.101.749,00 |
| 03.02.2026 | 16,37 | 16,59 | 16,11 | 16,26 | -0,97% | 3.982.883,00 |
| 02.02.2026 | 16,73 | 16,74 | 16,40 | 16,42 | -1,68% | 2.410.876,00 |
| 30.01.2026 | 16,70 | 16,72 | 16,49 | 16,70 | 0,00% | 1.945.250,00 |
| 29.01.2026 | 16,56 | 16,72 | 16,44 | 16,70 | 1,58% | 1.575.570,00 |
| 28.01.2026 | 16,83 | 16,94 | 16,37 | 16,44 | -2,32% | 1.787.485,00 |
| 27.01.2026 | 16,72 | 16,97 | 16,72 | 16,83 | 0,42% | 1.945.208,00 |
| 26.01.2026 | 16,79 | 16,88 | 16,63 | 16,76 | -0,48% | 3.478.158,00 |
| 23.01.2026 | 16,75 | 16,89 | 16,70 | 16,84 | 0,18% | 2.160.266,00 |
| 22.01.2026 | 17,07 | 17,23 | 16,75 | 16,81 | -1,47% | 3.486.272,00 |
| 21.01.2026 | 16,85 | 17,13 | 16,82 | 17,06 | 1,49% | 3.017.335,00 |
| 20.01.2026 | 16,85 | 17,12 | 16,55 | 16,81 | -2,61% | 2.209.571,00 |
| 16.01.2026 | 17,04 | 17,37 | 16,96 | 17,26 | 1,05% | 2.720.921,00 |
| 15.01.2026 | 17,16 | 17,37 | 17,07 | 17,08 | -0,41% | 2.310.368,00 |
| 14.01.2026 | 17,08 | 17,25 | 17,01 | 17,15 | 0,35% | 2.100.909,00 |
| 13.01.2026 | 17,17 | 17,22 | 16,90 | 17,09 | -0,47% | 2.014.035,00 |
| 12.01.2026 | 17,37 | 17,48 | 17,14 | 17,17 | -0,87% | 2.527.139,00 |
| 09.01.2026 | 17,65 | 17,67 | 17,19 | 17,32 | -0,92% | 3.036.982,00 |
| 08.01.2026 | 17,21 | 17,54 | 17,18 | 17,48 | 1,04% | 4.863.326,00 |
| 07.01.2026 | 17,50 | 17,60 | 17,12 | 17,30 | -0,75% | 2.369.314,00 |
| 06.01.2026 | 17,11 | 17,50 | 17,09 | 17,43 | 1,10% | 1.928.955,00 |
| 05.01.2026 | 17,50 | 17,62 | 17,21 | 17,24 | -2,05% | 2.228.170,00 |