25,565$
2,88%
Echtzeit-Aktienkurs Invitation Homes
Bid:
Ask:
Aktienkurse zur Invitation Homes Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 24,85 | 25,65 | 24,79 | 25,55 | 2,82% | 5.050.171,00 |
| 01.04.2026 | 24,85 | 25,13 | 24,78 | 24,85 | 0,00% | 4.853.763,00 |
| 31.03.2026 | 25,01 | 25,04 | 24,58 | 24,85 | 0,32% | 8.311.913,00 |
| 30.03.2026 | 24,69 | 25,00 | 24,48 | 24,77 | 1,23% | 5.369.061,00 |
| 27.03.2026 | 24,87 | 24,87 | 24,34 | 24,47 | -1,45% | 8.013.496,00 |
| 26.03.2026 | 24,68 | 25,16 | 24,68 | 24,83 | -0,24% | 5.983.654,00 |
| 25.03.2026 | 25,20 | 25,25 | 24,77 | 24,89 | -0,48% | 7.011.277,00 |
| 24.03.2026 | 24,70 | 25,21 | 24,48 | 25,01 | 1,01% | 8.113.251,00 |
| 23.03.2026 | 24,78 | 24,98 | 24,45 | 24,76 | 1,52% | 7.656.052,00 |
| 20.03.2026 | 24,97 | 25,00 | 24,25 | 24,39 | -2,44% | 12.483.507,00 |
| 19.03.2026 | 24,91 | 25,14 | 24,84 | 25,00 | 0,16% | 8.062.793,00 |
| 18.03.2026 | 25,31 | 25,33 | 24,95 | 24,96 | -1,73% | 4.656.736,00 |
| 17.03.2026 | 25,29 | 25,58 | 25,26 | 25,40 | 1,15% | 7.685.709,00 |
| 16.03.2026 | 25,16 | 25,42 | 25,10 | 25,11 | 0,48% | 5.903.681,00 |
| 13.03.2026 | 25,27 | 25,52 | 24,87 | 24,99 | -0,48% | 7.874.169,00 |
| 12.03.2026 | 25,10 | 25,41 | 24,96 | 25,11 | -0,40% | 8.189.334,00 |
| 11.03.2026 | 25,57 | 25,69 | 25,10 | 25,21 | -2,10% | 5.780.930,00 |
| 10.03.2026 | 25,78 | 26,03 | 25,47 | 25,75 | -0,85% | 6.553.512,00 |
| 09.03.2026 | 25,97 | 26,04 | 25,64 | 25,97 | -0,92% | 8.587.624,00 |
| 06.03.2026 | 26,22 | 26,56 | 25,91 | 26,21 | -0,79% | 6.682.812,00 |
| 05.03.2026 | 26,59 | 26,79 | 26,35 | 26,42 | -1,53% | 8.702.829,00 |
| 04.03.2026 | 26,01 | 26,90 | 26,01 | 26,83 | 2,09% | 8.478.079,00 |
| 03.03.2026 | 25,87 | 26,34 | 25,72 | 26,28 | 0,50% | 5.576.115,00 |
| 02.03.2026 | 26,27 | 26,44 | 26,09 | 26,15 | -0,72% | 5.567.349,00 |
| 27.02.2026 | 25,93 | 26,54 | 25,85 | 26,34 | 0,15% | 8.129.199,00 |
| 26.02.2026 | 25,82 | 26,49 | 25,61 | 26,30 | 2,65% | 6.118.230,00 |
| 25.02.2026 | 25,57 | 25,90 | 25,32 | 25,62 | -0,19% | 6.013.949,00 |
| 24.02.2026 | 25,56 | 25,75 | 25,21 | 25,67 | 0,04% | 5.674.865,00 |
| 23.02.2026 | 25,33 | 25,75 | 25,28 | 25,66 | 1,42% | 7.812.272,00 |
| 20.02.2026 | 25,80 | 26,17 | 25,23 | 25,30 | -1,48% | 12.887.194,00 |
| 19.02.2026 | 26,66 | 26,73 | 25,40 | 25,68 | -4,32% | 7.691.989,00 |
| 18.02.2026 | 27,11 | 27,24 | 26,68 | 26,84 | -1,11% | 7.363.467,00 |
| 17.02.2026 | 27,13 | 27,34 | 26,81 | 27,14 | 0,56% | 4.661.272,00 |
| 13.02.2026 | 26,97 | 27,18 | 26,80 | 26,99 | 0,56% | 4.958.988,00 |
| 12.02.2026 | 27,29 | 27,41 | 26,77 | 26,84 | -1,32% | 6.788.821,00 |
| 11.02.2026 | 27,40 | 27,48 | 27,05 | 27,20 | -0,66% | 6.574.971,00 |
| 10.02.2026 | 26,52 | 27,48 | 26,45 | 27,38 | 3,56% | 5.294.672,00 |
| 09.02.2026 | 26,28 | 26,54 | 26,12 | 26,44 | 0,38% | 5.683.808,00 |
| 06.02.2026 | 26,52 | 26,77 | 26,07 | 26,34 | -0,27% | 4.621.904,00 |
| 05.02.2026 | 26,54 | 26,58 | 26,11 | 26,41 | -0,23% | 5.805.698,00 |
| 04.02.2026 | 26,38 | 26,92 | 26,10 | 26,47 | 1,11% | 6.390.666,00 |
| 03.02.2026 | 26,17 | 26,61 | 25,58 | 26,18 | -0,27% | 9.572.242,00 |
| 02.02.2026 | 26,64 | 26,75 | 26,21 | 26,25 | -1,80% | 10.195.276,00 |
| 30.01.2026 | 26,36 | 26,82 | 26,13 | 26,73 | 1,44% | 9.249.970,00 |
| 29.01.2026 | 26,43 | 26,53 | 26,20 | 26,35 | 0,53% | 10.633.359,00 |
| 28.01.2026 | 26,77 | 26,81 | 26,12 | 26,21 | -2,09% | 4.113.642,00 |
| 27.01.2026 | 26,78 | 27,02 | 26,71 | 26,77 | -0,48% | 4.033.528,00 |
| 26.01.2026 | 27,34 | 27,39 | 26,81 | 26,90 | -1,07% | 5.750.901,00 |
| 23.01.2026 | 27,01 | 27,28 | 26,94 | 27,19 | 0,63% | 4.718.771,00 |
| 22.01.2026 | 27,57 | 27,72 | 26,95 | 27,02 | -1,75% | 4.259.607,00 |
| 21.01.2026 | 27,32 | 27,78 | 27,18 | 27,50 | 0,77% | 5.179.708,00 |
| 20.01.2026 | 27,28 | 27,58 | 27,17 | 27,29 | -1,30% | 5.384.137,00 |
| 16.01.2026 | 27,07 | 27,66 | 26,99 | 27,65 | 2,18% | 6.415.608,00 |
| 15.01.2026 | 26,76 | 27,29 | 26,68 | 27,06 | 1,16% | 6.287.864,00 |
| 14.01.2026 | 26,23 | 26,78 | 26,13 | 26,75 | 1,98% | 6.298.120,00 |
| 13.01.2026 | 26,65 | 26,68 | 25,98 | 26,23 | -1,54% | 6.948.815,00 |
| 12.01.2026 | 26,58 | 26,95 | 26,38 | 26,64 | 0,53% | 6.799.004,00 |
| 09.01.2026 | 26,60 | 26,86 | 26,34 | 26,50 | -0,53% | 8.468.276,00 |
| 08.01.2026 | 26,27 | 26,85 | 25,94 | 26,64 | 0,87% | 11.533.809,00 |
| 07.01.2026 | 28,12 | 28,35 | 25,29 | 26,41 | -6,01% | 31.572.958,00 |
| 06.01.2026 | 27,38 | 28,15 | 27,35 | 28,10 | 2,29% | 5.211.212,00 |
| 05.01.2026 | 27,56 | 27,80 | 27,47 | 27,47 | -0,90% | 7.314.094,00 |
| 02.01.2026 | 27,70 | 27,84 | 27,55 | 27,72 | -0,25% | 3.970.911,00 |
| 31.12.2025 | 27,98 | 28,03 | 27,77 | 27,79 | -0,61% | 3.896.463,00 |
| 30.12.2025 | 27,75 | 28,00 | 27,75 | 27,96 | 0,79% | 3.290.344,00 |
| 29.12.2025 | 27,46 | 27,75 | 27,42 | 27,74 | 1,06% | 3.261.866,00 |
| 26.12.2025 | 27,28 | 27,47 | 27,19 | 27,45 | 0,48% | 2.345.527,00 |
| 24.12.2025 | 26,95 | 27,43 | 26,94 | 27,32 | 1,60% | 2.344.501,00 |
| 23.12.2025 | 27,08 | 27,09 | 26,72 | 26,89 | -1,65% | 3.170.424,00 |
| 22.12.2025 | 26,95 | 27,48 | 26,91 | 27,34 | 1,07% | 5.694.686,00 |
| 19.12.2025 | 27,41 | 27,45 | 27,02 | 27,05 | -1,31% | 9.541.435,00 |
| 18.12.2025 | 27,40 | 27,51 | 27,17 | 27,41 | 0,18% | 5.384.074,00 |
| 17.12.2025 | 26,80 | 27,43 | 26,75 | 27,36 | 1,94% | 6.837.127,00 |
| 16.12.2025 | 26,87 | 26,98 | 26,58 | 26,84 | -0,22% | 8.435.379,00 |
| 15.12.2025 | 26,53 | 27,02 | 26,53 | 26,90 | 2,09% | 9.924.789,00 |
| 12.12.2025 | 26,71 | 26,71 | 26,19 | 26,35 | -0,75% | 6.206.987,00 |
| 11.12.2025 | 26,62 | 26,85 | 26,48 | 26,55 | 0,26% | 6.545.257,00 |
| 10.12.2025 | 26,22 | 26,59 | 26,20 | 26,48 | 1,49% | 5.638.683,00 |
| 09.12.2025 | 26,67 | 26,93 | 26,02 | 26,09 | -2,14% | 5.464.770,00 |
| 08.12.2025 | 27,09 | 27,09 | 26,64 | 26,66 | -1,77% | 5.476.956,00 |
| 05.12.2025 | 27,31 | 27,38 | 27,11 | 27,14 | -0,88% | 3.526.093,00 |
| 04.12.2025 | 27,65 | 27,83 | 27,32 | 27,38 | -1,01% | 3.566.145,00 |
| 03.12.2025 | 27,87 | 28,03 | 27,51 | 27,66 | -0,86% | 3.338.027,00 |
| 02.12.2025 | 27,93 | 28,04 | 27,71 | 27,90 | 0,40% | 5.481.892,00 |
| 01.12.2025 | 28,05 | 28,31 | 27,78 | 27,79 | -1,45% | 5.665.775,00 |
| 28.11.2025 | 27,87 | 28,33 | 27,84 | 28,20 | 0,97% | 2.175.532,00 |
| 26.11.2025 | 27,92 | 28,29 | 27,79 | 27,93 | -0,39% | 3.963.488,00 |
| 25.11.2025 | 28,16 | 28,45 | 28,03 | 28,04 | -0,36% | 4.576.389,00 |
| 24.11.2025 | 28,21 | 28,33 | 28,00 | 28,14 | -0,18% | 5.380.229,00 |
| 21.11.2025 | 27,99 | 28,42 | 27,90 | 28,19 | 0,86% | 5.458.343,00 |
| 20.11.2025 | 27,60 | 28,06 | 27,55 | 27,95 | 1,82% | 6.194.726,00 |
| 19.11.2025 | 27,55 | 27,59 | 27,32 | 27,45 | -0,33% | 5.301.093,00 |
| 18.11.2025 | 27,94 | 28,02 | 27,46 | 27,54 | -1,78% | 7.156.910,00 |
| 17.11.2025 | 28,38 | 28,52 | 28,00 | 28,04 | -1,23% | 5.504.386,00 |
| 14.11.2025 | 28,44 | 28,67 | 28,24 | 28,39 | 0,46% | 3.457.722,00 |
| 13.11.2025 | 28,89 | 28,89 | 28,21 | 28,26 | -2,25% | 5.080.249,00 |
| 12.11.2025 | 28,67 | 29,14 | 28,64 | 28,91 | 0,94% | 5.173.243,00 |
| 11.11.2025 | 28,17 | 28,66 | 28,15 | 28,64 | 2,14% | 3.915.337,00 |
| 10.11.2025 | 27,90 | 28,15 | 27,69 | 28,04 | 0,11% | 4.685.562,00 |
| 07.11.2025 | 27,89 | 28,21 | 27,85 | 28,01 | 0,72% | 5.508.126,00 |