33,175$
0,71%
Echtzeit-Aktienkurs Invitation Homes
Bid:
Ask:
Aktienkurse zur Invitation Homes Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 33,34 | 33,45 | 32,82 | 33,19 | 0,76% | 3.987.905,00 |
| 05.06.2025 | 33,24 | 33,33 | 32,86 | 32,94 | -0,90% | 2.846.047,00 |
| 04.06.2025 | 33,30 | 33,46 | 33,02 | 33,24 | -0,63% | 3.168.364,00 |
| 03.06.2025 | 33,49 | 33,66 | 33,01 | 33,45 | -0,65% | 3.892.670,00 |
| 02.06.2025 | 33,53 | 33,70 | 33,07 | 33,67 | -0,09% | 2.782.341,00 |
| 30.05.2025 | 33,36 | 33,76 | 33,22 | 33,70 | 0,60% | 6.013.740,00 |
| 29.05.2025 | 33,16 | 33,51 | 32,94 | 33,50 | 0,90% | 4.070.564,00 |
| 28.05.2025 | 33,38 | 33,43 | 33,04 | 33,20 | -0,54% | 4.173.126,00 |
| 27.05.2025 | 33,30 | 33,46 | 33,00 | 33,38 | 1,12% | 4.678.278,00 |
| 23.05.2025 | 33,10 | 33,22 | 32,73 | 33,01 | -0,27% | 2.680.056,00 |
| 22.05.2025 | 33,68 | 33,68 | 32,97 | 33,10 | -1,43% | 3.403.223,00 |
| 21.05.2025 | 34,30 | 34,31 | 33,54 | 33,58 | -2,16% | 2.504.435,00 |
| 20.05.2025 | 34,20 | 34,44 | 34,20 | 34,32 | -0,23% | 2.234.766,00 |
| 19.05.2025 | 34,00 | 34,58 | 34,00 | 34,40 | -0,06% | 2.091.246,00 |
| 16.05.2025 | 34,08 | 34,49 | 33,97 | 34,42 | 1,15% | 7.336.329,00 |
| 15.05.2025 | 33,56 | 34,03 | 33,49 | 34,03 | 1,67% | 2.476.924,00 |
| 14.05.2025 | 33,50 | 33,70 | 33,20 | 33,47 | -0,77% | 3.337.691,00 |
| 13.05.2025 | 34,48 | 34,48 | 33,62 | 33,73 | -2,20% | 3.457.239,00 |
| 12.05.2025 | 35,00 | 35,23 | 34,27 | 34,49 | -0,81% | 3.191.470,00 |
| 09.05.2025 | 34,60 | 34,89 | 34,45 | 34,77 | 0,58% | 1.809.859,00 |
| 08.05.2025 | 34,96 | 35,02 | 34,42 | 34,57 | -0,95% | 2.970.713,00 |
| 07.05.2025 | 35,06 | 35,25 | 34,85 | 34,90 | 0,00% | 2.517.186,00 |
| 06.05.2025 | 34,99 | 35,13 | 34,70 | 34,90 | -0,26% | 1.454.099,00 |
| 05.05.2025 | 35,41 | 35,46 | 34,86 | 34,99 | -1,35% | 1.821.954,00 |
| 02.05.2025 | 35,62 | 35,80 | 35,19 | 35,47 | 1,03% | 3.434.877,00 |
| 01.05.2025 | 34,38 | 35,53 | 34,06 | 35,11 | 2,69% | 4.266.452,00 |
| 30.04.2025 | 33,53 | 34,32 | 33,13 | 34,19 | 1,60% | 3.267.649,00 |
| 29.04.2025 | 33,84 | 34,01 | 33,52 | 33,65 | -1,06% | 2.771.256,00 |
| 28.04.2025 | 33,67 | 34,07 | 33,65 | 34,01 | 0,68% | 1.982.298,00 |
| 25.04.2025 | 33,97 | 33,97 | 33,59 | 33,78 | -0,27% | 2.283.461,00 |
| 24.04.2025 | 33,85 | 34,14 | 33,66 | 33,87 | -0,24% | 2.390.240,00 |
| 23.04.2025 | 34,12 | 34,32 | 33,60 | 33,95 | -0,29% | 3.709.245,00 |
| 22.04.2025 | 33,82 | 34,20 | 33,72 | 34,05 | 1,95% | 2.204.524,00 |
| 21.04.2025 | 33,40 | 33,65 | 32,90 | 33,40 | -0,65% | 2.071.634,00 |
| 17.04.2025 | 33,12 | 34,01 | 33,03 | 33,62 | 1,76% | 2.561.756,00 |
| 16.04.2025 | 33,08 | 33,48 | 32,86 | 33,04 | 0,21% | 3.190.161,00 |
| 15.04.2025 | 32,70 | 33,07 | 32,59 | 32,97 | 0,83% | 3.080.317,00 |
| 14.04.2025 | 32,28 | 32,88 | 32,25 | 32,70 | 1,81% | 3.349.264,00 |
| 11.04.2025 | 31,55 | 32,18 | 30,83 | 32,12 | 1,52% | 3.768.229,00 |
| 10.04.2025 | 31,84 | 32,45 | 30,78 | 31,64 | -1,95% | 3.461.484,00 |
| 09.04.2025 | 29,84 | 32,37 | 29,37 | 32,27 | 5,70% | 4.914.178,00 |
| 08.04.2025 | 31,96 | 32,16 | 30,10 | 30,53 | -2,89% | 3.525.987,00 |
| 07.04.2025 | 32,67 | 32,94 | 30,96 | 31,44 | -3,38% | 5.096.210,00 |
| 04.04.2025 | 33,78 | 34,13 | 32,44 | 32,54 | -4,27% | 4.671.963,00 |
| 03.04.2025 | 34,35 | 34,72 | 33,88 | 33,99 | -1,85% | 2.764.999,00 |
| 02.04.2025 | 34,61 | 34,81 | 34,34 | 34,63 | 0,23% | 3.350.965,00 |
| 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 |