15,040$
0,67%
Echtzeit-Aktienkurs Independence Realty Trust
Bid:
Ask:
Aktienkurse zur Independence Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2026 | 15,00 | 15,22 | 14,97 | 15,05 | 0,74% | 3.566.321,00 |
| 16.09.2026 | 15,15 | 15,22 | 14,94 | 14,94 | -1,52% | 3.932.648,00 |
| 15.09.2026 | 15,33 | 15,43 | 15,17 | 15,17 | -1,11% | 4.160.934,00 |
| 14.09.2026 | 15,26 | 15,38 | 15,02 | 15,34 | 0,99% | 4.174.897,00 |
| 11.09.2026 | 15,34 | 15,48 | 15,17 | 15,19 | -0,26% | 4.139.843,00 |
| 10.09.2026 | 15,32 | 15,32 | 15,00 | 15,23 | 0,00% | 6.197.730,00 |
| 09.09.2026 | 15,62 | 15,77 | 14,99 | 15,23 | -4,27% | 12.920.335,00 |
| 08.09.2026 | 16,22 | 16,22 | 15,91 | 15,91 | -1,12% | 2.348.251,00 |
| 04.09.2026 | 15,96 | 16,28 | 15,96 | 16,09 | -0,25% | 1.564.991,00 |
| 03.09.2026 | 16,47 | 16,49 | 16,13 | 16,13 | -1,16% | 1.578.092,00 |
| 02.09.2026 | 16,36 | 16,46 | 16,13 | 16,32 | 0,31% | 1.885.392,00 |
| 01.09.2026 | 16,16 | 16,30 | 16,13 | 16,27 | 0,56% | 1.807.654,00 |
| 31.08.2026 | 16,23 | 16,24 | 16,08 | 16,18 | -0,80% | 2.127.992,00 |
| 28.08.2026 | 16,47 | 16,51 | 16,30 | 16,31 | -0,55% | 2.124.984,00 |
| 27.08.2026 | 16,82 | 16,82 | 16,40 | 16,40 | -1,26% | 2.214.333,00 |
| 26.08.2026 | 16,74 | 16,89 | 16,61 | 16,61 | -0,48% | 2.051.094,00 |
| 25.08.2026 | 17,05 | 17,05 | 16,68 | 16,69 | -1,13% | 1.206.475,00 |
| 24.08.2026 | 16,87 | 16,96 | 16,66 | 16,88 | 1,75% | 1.296.847,00 |
| 21.08.2026 | 16,66 | 16,75 | 16,46 | 16,59 | -0,24% | 1.163.334,00 |
| 20.08.2026 | 16,50 | 16,79 | 16,50 | 16,63 | 0,06% | 1.192.436,00 |
| 19.08.2026 | 16,49 | 16,68 | 16,35 | 16,62 | 1,47% | 1.414.599,00 |
| 18.08.2026 | 16,80 | 16,98 | 16,38 | 16,38 | -1,74% | 2.400.265,00 |
| 17.08.2026 | 16,91 | 16,96 | 16,59 | 16,67 | -2,11% | 2.382.425,00 |
| 14.08.2026 | 17,02 | 17,15 | 16,78 | 17,03 | 0,18% | 2.275.628,00 |
| 13.08.2026 | 16,93 | 17,20 | 16,85 | 17,00 | 1,25% | 2.792.043,00 |
| 12.08.2026 | 16,58 | 16,85 | 16,54 | 16,79 | 0,84% | 2.691.705,00 |
| 11.08.2026 | 16,66 | 16,84 | 16,61 | 16,65 | -0,48% | 2.648.081,00 |
| 10.08.2026 | 17,15 | 17,20 | 16,69 | 16,73 | -3,07% | 2.321.037,00 |
| 07.08.2026 | 16,98 | 17,35 | 16,87 | 17,26 | 1,65% | 2.773.751,00 |
| 06.08.2026 | 17,26 | 17,33 | 16,94 | 16,98 | -0,64% | 3.017.704,00 |
| 05.08.2026 | 17,32 | 17,32 | 17,00 | 17,09 | 0,18% | 4.249.860,00 |
| 04.08.2026 | 17,00 | 17,13 | 16,52 | 17,06 | 1,79% | 7.763.845,00 |
| 03.08.2026 | 16,70 | 16,93 | 16,57 | 16,76 | 0,78% | 3.060.751,00 |
| 31.07.2026 | 16,60 | 16,67 | 16,41 | 16,63 | -0,36% | 2.833.679,00 |
| 30.07.2026 | 16,81 | 16,85 | 16,34 | 16,69 | -1,18% | 5.207.722,00 |
| 29.07.2026 | 16,73 | 16,92 | 16,65 | 16,89 | 1,20% | 2.214.729,00 |
| 28.07.2026 | 16,44 | 16,85 | 16,44 | 16,69 | 1,64% | 2.133.651,00 |
| 27.07.2026 | 16,53 | 16,70 | 16,37 | 16,42 | -1,14% | 1.956.683,00 |
| 24.07.2026 | 16,44 | 16,63 | 16,41 | 16,61 | 1,28% | 1.905.428,00 |
| 23.07.2026 | 16,31 | 16,55 | 16,28 | 16,40 | 0,31% | 1.351.852,00 |
| 22.07.2026 | 16,51 | 16,60 | 16,28 | 16,35 | -0,73% | 1.620.258,00 |
| 21.07.2026 | 16,44 | 16,54 | 16,37 | 16,47 | -0,18% | 2.162.383,00 |
| 20.07.2026 | 16,58 | 16,73 | 16,48 | 16,50 | -0,72% | 1.504.890,00 |
| 17.07.2026 | 17,02 | 17,10 | 16,51 | 16,62 | -2,06% | 1.713.402,00 |
| 16.07.2026 | 16,33 | 17,02 | 16,33 | 16,97 | 3,10% | 5.928.355,00 |
| 15.07.2026 | 16,66 | 16,69 | 16,38 | 16,46 | -0,54% | 2.260.120,00 |
| 14.07.2026 | 16,97 | 17,08 | 16,55 | 16,55 | -1,72% | 2.526.056,00 |
| 13.07.2026 | 16,83 | 16,99 | 16,72 | 16,84 | 0,60% | 2.580.060,00 |
| 10.07.2026 | 16,76 | 16,86 | 16,62 | 16,74 | 0,12% | 1.138.158,00 |
| 09.07.2026 | 16,92 | 16,97 | 16,71 | 16,72 | -0,83% | 1.390.347,00 |
| 08.07.2026 | 17,27 | 17,45 | 16,84 | 16,86 | -2,82% | 3.094.998,00 |
| 07.07.2026 | 17,35 | 17,70 | 17,31 | 17,35 | 1,17% | 2.708.400,00 |
| 06.07.2026 | 17,18 | 17,28 | 17,09 | 17,15 | -1,04% | 1.899.555,00 |
| 02.07.2026 | 17,25 | 17,37 | 17,09 | 17,33 | 0,99% | 2.667.398,00 |
| 01.07.2026 | 16,75 | 17,19 | 16,68 | 17,16 | 2,82% | 3.154.056,00 |
| 30.06.2026 | 16,72 | 16,82 | 16,59 | 16,69 | -0,60% | 3.369.216,00 |
| 29.06.2026 | 16,82 | 16,88 | 16,62 | 16,79 | -0,71% | 2.663.756,00 |
| 26.06.2026 | 16,73 | 17,03 | 16,69 | 16,91 | 0,89% | 8.042.339,00 |
| 25.06.2026 | 16,54 | 16,85 | 16,52 | 16,76 | 1,51% | 2.037.070,00 |
| 24.06.2026 | 16,21 | 16,58 | 16,21 | 16,51 | 1,48% | 3.197.145,00 |
| 23.06.2026 | 16,19 | 16,32 | 16,09 | 16,27 | 1,62% | 4.128.533,00 |
| 22.06.2026 | 15,76 | 16,15 | 15,66 | 16,01 | 1,20% | 3.257.976,00 |
| 18.06.2026 | 16,02 | 16,15 | 15,73 | 15,82 | -1,00% | 5.483.793,00 |
| 17.06.2026 | 16,41 | 16,50 | 15,91 | 15,98 | -3,03% | 2.731.587,00 |
| 16.06.2026 | 16,66 | 16,76 | 16,34 | 16,48 | -0,66% | 1.577.690,00 |
| 15.06.2026 | 16,74 | 16,84 | 16,56 | 16,59 | -1,66% | 2.907.078,00 |
| 12.06.2026 | 16,83 | 16,96 | 16,76 | 16,87 | 0,84% | 2.016.466,00 |
| 11.06.2026 | 17,01 | 17,12 | 16,66 | 16,73 | -1,47% | 3.036.138,00 |
| 10.06.2026 | 17,00 | 17,18 | 16,94 | 16,98 | 0,35% | 4.377.874,00 |
| 09.06.2026 | 16,72 | 17,00 | 16,61 | 16,92 | 1,50% | 4.013.030,00 |
| 08.06.2026 | 16,65 | 16,85 | 16,62 | 16,67 | 0,30% | 3.712.299,00 |
| 05.06.2026 | 16,53 | 16,78 | 16,49 | 16,62 | 0,48% | 2.880.229,00 |
| 04.06.2026 | 16,49 | 16,60 | 16,29 | 16,54 | 1,91% | 4.108.262,00 |
| 03.06.2026 | 15,71 | 16,25 | 15,68 | 16,23 | 2,46% | 2.164.833,00 |
| 02.06.2026 | 16,01 | 16,06 | 15,76 | 15,84 | -0,13% | 2.537.751,00 |
| 01.06.2026 | 16,15 | 16,32 | 15,77 | 15,86 | -2,28% | 3.066.679,00 |
| 29.05.2026 | 16,36 | 16,42 | 16,13 | 16,23 | -1,28% | 3.724.730,00 |
| 28.05.2026 | 16,48 | 16,56 | 16,42 | 16,44 | -0,30% | 3.575.866,00 |
| 27.05.2026 | 16,64 | 16,74 | 16,47 | 16,49 | -0,90% | 3.093.586,00 |
| 26.05.2026 | 16,79 | 16,94 | 16,63 | 16,64 | -1,30% | 2.153.867,00 |
| 22.05.2026 | 16,86 | 16,92 | 16,63 | 16,86 | 0,42% | 2.902.669,00 |
| 21.05.2026 | 16,62 | 16,84 | 16,38 | 16,79 | 0,54% | 3.061.564,00 |
| 20.05.2026 | 16,50 | 16,75 | 16,41 | 16,70 | 1,21% | 3.465.072,00 |
| 19.05.2026 | 16,21 | 16,52 | 16,12 | 16,50 | 1,48% | 2.300.654,00 |
| 18.05.2026 | 16,01 | 16,32 | 16,00 | 16,26 | 1,63% | 1.639.505,00 |
| 15.05.2026 | 16,26 | 16,26 | 15,86 | 16,00 | -1,54% | 2.163.893,00 |
| 14.05.2026 | 16,41 | 16,45 | 16,13 | 16,25 | -0,25% | 1.960.764,00 |
| 13.05.2026 | 16,36 | 16,43 | 16,14 | 16,29 | -1,03% | 1.688.744,00 |
| 12.05.2026 | 16,51 | 16,51 | 16,28 | 16,46 | 0,06% | 1.982.853,00 |
| 11.05.2026 | 16,59 | 16,65 | 16,39 | 16,45 | 0,12% | 1.353.953,00 |
| 08.05.2026 | 16,37 | 16,53 | 16,31 | 16,43 | 0,37% | 1.384.424,00 |
| 07.05.2026 | 16,36 | 16,64 | 16,35 | 16,37 | -0,30% | 3.473.217,00 |
| 06.05.2026 | 16,56 | 16,71 | 16,41 | 16,42 | -0,48% | 2.325.462,00 |
| 05.05.2026 | 16,47 | 16,66 | 16,39 | 16,50 | 0,24% | 1.610.556,00 |
| 04.05.2026 | 16,18 | 16,51 | 16,14 | 16,46 | 1,29% | 2.463.446,00 |
| 01.05.2026 | 16,33 | 16,40 | 16,05 | 16,25 | -0,37% | 1.868.579,00 |
| 30.04.2026 | 15,94 | 16,52 | 15,94 | 16,31 | 0,12% | 3.465.719,00 |
| 29.04.2026 | 16,24 | 16,51 | 16,24 | 16,29 | -0,18% | 2.154.701,00 |
| 28.04.2026 | 15,94 | 16,35 | 15,94 | 16,32 | 3,10% | 4.689.515,00 |
| 27.04.2026 | 15,78 | 15,98 | 15,73 | 15,83 | 0,25% | 1.493.922,00 |