34,280$
-0,78%
Echtzeit-Aktienkurs Invitation Homes
Bid:
Ask:
Aktienkurse zur Invitation Homes Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 34,59 | 34,81 | 34,34 | 34,63 | 0,23% | 3.360.885,00 |
| 01.04.2025 | 34,89 | 34,89 | 34,22 | 34,55 | -0,86% | 2.793.597,00 |
| 31.03.2025 | 34,63 | 35,10 | 34,48 | 34,85 | 1,10% | 5.227.028,00 |
| 28.03.2025 | 34,39 | 34,55 | 34,04 | 34,47 | 0,91% | 2.924.277,00 |
| 27.03.2025 | 34,06 | 34,72 | 34,06 | 34,16 | -0,61% | 2.453.418,00 |
| 26.03.2025 | 34,06 | 34,41 | 34,06 | 34,37 | 0,88% | 1.994.955,00 |
| 25.03.2025 | 34,21 | 34,53 | 33,91 | 34,07 | -0,50% | 2.946.735,00 |
| 24.03.2025 | 34,09 | 34,38 | 33,91 | 34,24 | 1,09% | 3.289.641,00 |
| 21.03.2025 | 34,07 | 34,40 | 33,81 | 33,87 | -0,50% | 5.621.931,00 |
| 20.03.2025 | 33,84 | 34,22 | 33,64 | 34,04 | 0,56% | 3.200.334,00 |
| 19.03.2025 | 33,88 | 34,11 | 33,59 | 33,85 | -0,56% | 2.326.510,00 |
| 18.03.2025 | 33,85 | 34,13 | 33,66 | 34,04 | 0,68% | 3.399.873,00 |
| 17.03.2025 | 33,48 | 34,06 | 33,24 | 33,81 | 0,99% | 2.288.657,00 |
| 14.03.2025 | 33,15 | 33,51 | 32,80 | 33,48 | 1,79% | 2.861.435,00 |
| 13.03.2025 | 33,13 | 33,45 | 32,81 | 32,89 | -0,63% | 3.392.606,00 |
| 12.03.2025 | 33,78 | 33,97 | 33,02 | 33,10 | -2,30% | 2.246.769,00 |
| 11.03.2025 | 34,37 | 34,51 | 33,48 | 33,88 | -1,11% | 3.699.353,00 |
| 10.03.2025 | 34,10 | 34,96 | 34,10 | 34,26 | 0,20% | 4.219.557,00 |
| 07.03.2025 | 33,82 | 34,60 | 33,76 | 34,19 | 1,18% | 3.736.461,00 |
| 06.03.2025 | 33,68 | 34,05 | 33,27 | 33,79 | -0,82% | 3.660.499,00 |
| 05.03.2025 | 33,54 | 34,17 | 33,51 | 34,07 | 0,53% | 3.295.036,00 |
| 04.03.2025 | 34,56 | 34,71 | 33,86 | 33,89 | -1,40% | 3.482.064,00 |
| 03.03.2025 | 33,92 | 34,53 | 33,76 | 34,37 | 1,06% | 3.269.765,00 |
| 28.02.2025 | 33,50 | 34,69 | 33,50 | 34,01 | 2,07% | 6.897.473,00 |
| 27.02.2025 | 31,84 | 33,54 | 30,82 | 33,32 | 5,54% | 6.302.550,00 |
| 26.02.2025 | 32,02 | 32,18 | 31,54 | 31,57 | -1,65% | 2.838.747,00 |
| 25.02.2025 | 31,93 | 32,38 | 31,80 | 32,10 | 1,01% | 2.969.463,00 |
| 24.02.2025 | 31,94 | 32,10 | 31,75 | 31,78 | -0,34% | 2.087.701,00 |
| 21.02.2025 | 32,20 | 32,30 | 31,50 | 31,89 | -1,09% | 3.260.581,00 |
| 20.02.2025 | 31,81 | 32,31 | 31,70 | 32,24 | 1,54% | 1.835.824,00 |
| 19.02.2025 | 31,65 | 31,98 | 31,61 | 31,75 | -0,47% | 2.230.811,00 |
| 18.02.2025 | 31,34 | 31,92 | 31,32 | 31,90 | 1,50% | 2.510.282,00 |
| 14.02.2025 | 31,96 | 32,10 | 31,42 | 31,43 | -1,26% | 2.332.365,00 |
| 13.02.2025 | 31,60 | 32,01 | 31,51 | 31,83 | 1,02% | 1.656.101,00 |
| 12.02.2025 | 31,08 | 31,70 | 31,08 | 31,51 | -0,16% | 2.307.234,00 |
| 11.02.2025 | 31,35 | 31,56 | 31,15 | 31,56 | -0,35% | 3.215.163,00 |
| 10.02.2025 | 31,65 | 31,77 | 31,36 | 31,67 | 0,16% | 1.006.387,00 |
| 07.02.2025 | 31,68 | 31,76 | 31,34 | 31,62 | 0,03% | 1.476.046,00 |
| 06.02.2025 | 31,52 | 31,76 | 31,40 | 31,61 | 0,29% | 1.510.319,00 |
| 05.02.2025 | 31,56 | 31,65 | 31,34 | 31,52 | 0,70% | 2.096.986,00 |
| 04.02.2025 | 30,84 | 31,45 | 30,71 | 31,30 | 0,81% | 2.387.475,00 |
| 03.02.2025 | 30,91 | 31,29 | 30,60 | 31,05 | -0,32% | 2.331.685,00 |
| 31.01.2025 | 30,86 | 31,42 | 30,86 | 31,15 | 0,52% | 3.409.991,00 |
| 30.01.2025 | 30,99 | 31,31 | 30,68 | 30,99 | 1,04% | 2.731.789,00 |
| 29.01.2025 | 31,14 | 31,18 | 30,56 | 30,67 | -1,35% | 2.279.291,00 |
| 28.01.2025 | 31,10 | 31,35 | 30,95 | 31,09 | 0,13% | 3.026.185,00 |
| 27.01.2025 | 30,65 | 31,31 | 30,58 | 31,05 | 1,77% | 3.820.860,00 |
| 24.01.2025 | 30,49 | 30,81 | 30,33 | 30,51 | -0,03% | 2.719.718,00 |
| 23.01.2025 | 30,84 | 30,84 | 30,29 | 30,52 | -0,72% | 4.120.128,00 |
| 22.01.2025 | 31,06 | 31,06 | 30,65 | 30,74 | -1,47% | 2.623.240,00 |
| 21.01.2025 | 31,14 | 31,48 | 30,88 | 31,20 | -0,38% | 2.782.413,00 |
| 17.01.2025 | 31,04 | 31,41 | 31,01 | 31,32 | 0,77% | 3.682.077,00 |
| 16.01.2025 | 30,64 | 31,12 | 30,33 | 31,08 | 1,90% | 5.424.538,00 |
| 15.01.2025 | 31,70 | 31,72 | 30,46 | 30,50 | -1,39% | 3.872.414,00 |
| 14.01.2025 | 31,03 | 31,18 | 30,83 | 30,93 | -0,03% | 3.243.124,00 |
| 13.01.2025 | 30,33 | 30,96 | 30,18 | 30,94 | 2,18% | 3.012.516,00 |
| 10.01.2025 | 30,25 | 30,68 | 30,13 | 30,28 | -1,27% | 3.806.002,00 |
| 08.01.2025 | 30,92 | 30,92 | 30,37 | 30,67 | -0,94% | 3.209.749,00 |
| 07.01.2025 | 31,43 | 31,51 | 30,78 | 30,96 | -0,74% | 3.102.574,00 |
| 06.01.2025 | 31,93 | 32,00 | 31,16 | 31,19 | -2,32% | 2.445.559,00 |
| 03.01.2025 | 31,49 | 31,98 | 31,37 | 31,93 | 1,59% | 1.919.499,00 |
| 02.01.2025 | 31,96 | 31,99 | 31,40 | 31,43 | -1,69% | 2.104.893,00 |
| 31.12.2024 | 32,11 | 32,11 | 31,65 | 31,97 | 0,44% | 2.905.765,00 |
| 30.12.2024 | 31,90 | 31,95 | 31,54 | 31,83 | -0,84% | 1.758.193,00 |
| 27.12.2024 | 32,07 | 32,39 | 31,96 | 32,10 | -0,59% | 1.578.103,00 |
| 26.12.2024 | 32,02 | 32,50 | 32,02 | 32,29 | -1,01% | 1.267.952,00 |
| 24.12.2024 | 32,13 | 32,62 | 32,07 | 32,62 | 1,21% | 1.061.822,00 |
| 23.12.2024 | 32,01 | 32,29 | 31,88 | 32,23 | 0,28% | 2.113.706,00 |
| 20.12.2024 | 31,73 | 32,53 | 31,72 | 32,14 | 1,32% | 10.158.141,00 |
| 19.12.2024 | 31,67 | 32,43 | 31,58 | 31,72 | 0,35% | 5.730.387,00 |
| 18.12.2024 | 32,38 | 32,70 | 31,60 | 31,61 | -2,44% | 4.983.908,00 |
| 17.12.2024 | 32,66 | 32,88 | 32,38 | 32,40 | -2,20% | 3.196.733,00 |
| 16.12.2024 | 32,96 | 33,63 | 32,93 | 33,13 | 0,18% | 1.834.984,00 |
| 13.12.2024 | 33,15 | 33,38 | 32,92 | 33,07 | -0,33% | 1.687.827,00 |
| 12.12.2024 | 33,09 | 33,51 | 33,08 | 33,18 | -0,33% | 3.150.775,00 |
| 11.12.2024 | 33,52 | 33,57 | 33,09 | 33,29 | -0,06% | 2.970.289,00 |
| 10.12.2024 | 33,87 | 33,87 | 33,28 | 33,31 | -1,10% | 3.099.116,00 |
| 09.12.2024 | 33,49 | 33,75 | 33,30 | 33,68 | 0,57% | 2.293.868,00 |
| 06.12.2024 | 33,66 | 33,71 | 33,35 | 33,49 | -0,27% | 1.876.206,00 |
| 05.12.2024 | 33,61 | 33,79 | 33,35 | 33,58 | -1,06% | 3.184.067,00 |
| 04.12.2024 | 33,63 | 34,00 | 33,46 | 33,94 | 1,04% | 2.828.070,00 |
| 03.12.2024 | 33,88 | 34,02 | 33,54 | 33,59 | -0,91% | 2.547.079,00 |
| 02.12.2024 | 34,18 | 34,28 | 33,72 | 33,90 | -1,02% | 2.246.514,00 |
| 29.11.2024 | 34,64 | 34,87 | 34,25 | 34,25 | -1,04% | 2.162.211,00 |
| 27.11.2024 | 34,48 | 34,72 | 34,33 | 34,61 | 1,32% | 1.992.965,00 |
| 26.11.2024 | 33,95 | 34,32 | 33,73 | 34,16 | 0,95% | 2.265.956,00 |
| 25.11.2024 | 34,03 | 34,28 | 33,69 | 33,84 | -0,12% | 8.270.414,00 |
| 22.11.2024 | 33,93 | 34,09 | 33,76 | 33,88 | 0,21% | 2.127.563,00 |
| 21.11.2024 | 33,95 | 33,95 | 33,52 | 33,81 | 0,33% | 449.707,00 |
| 20.11.2024 | 33,87 | 34,07 | 33,54 | 33,70 | -0,97% | 2.989.739,00 |
| 19.11.2024 | 33,92 | 34,18 | 33,62 | 34,03 | -0,35% | 1.985.868,00 |
| 18.11.2024 | 33,65 | 34,17 | 33,50 | 34,15 | 1,07% | 2.120.995,00 |
| 15.11.2024 | 33,44 | 33,84 | 33,39 | 33,79 | 0,75% | 2.710.174,00 |
| 14.11.2024 | 33,85 | 33,88 | 33,48 | 33,54 | -1,09% | 2.459.984,00 |
| 13.11.2024 | 33,75 | 34,11 | 33,71 | 33,91 | 1,44% | 2.860.129,00 |
| 12.11.2024 | 33,69 | 34,09 | 33,41 | 33,43 | -1,18% | 3.190.943,00 |
| 11.11.2024 | 33,60 | 34,19 | 33,60 | 33,83 | 0,39% | 2.634.436,00 |
| 08.11.2024 | 33,40 | 33,94 | 33,30 | 33,70 | 1,20% | 3.474.158,00 |
| 07.11.2024 | 33,31 | 33,57 | 32,93 | 33,30 | -0,18% | 4.555.994,00 |
| 06.11.2024 | 32,65 | 33,52 | 32,36 | 33,36 | 3,41% | 6.309.318,00 |