34,090$
2,68%
Echtzeit-Aktienkurs Invitation Homes
Bid:
Ask:
Aktienkurse zur Invitation Homes Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 33,53 | 34,36 | 33,23 | 34,07 | 2,62% | 6.905.424,00 |
| 25.07.2024 | 33,49 | 34,63 | 32,83 | 33,20 | -7,70% | 11.904.721,00 |
| 24.07.2024 | 36,80 | 36,80 | 35,91 | 35,97 | -1,43% | 3.493.211,00 |
| 23.07.2024 | 36,45 | 36,92 | 36,18 | 36,49 | 0,52% | 3.166.936,00 |
| 22.07.2024 | 35,96 | 36,43 | 35,93 | 36,30 | 1,06% | 2.273.350,00 |
| 19.07.2024 | 36,12 | 36,30 | 35,86 | 35,92 | 0,00% | 2.946.676,00 |
| 18.07.2024 | 35,62 | 36,30 | 35,46 | 35,92 | 0,48% | 2.644.944,00 |
| 17.07.2024 | 35,76 | 35,95 | 35,46 | 35,75 | -0,22% | 3.039.852,00 |
| 16.07.2024 | 35,33 | 35,90 | 35,15 | 35,83 | 1,56% | 2.983.138,00 |
| 15.07.2024 | 35,48 | 35,76 | 35,14 | 35,28 | -0,25% | 3.057.035,00 |
| 12.07.2024 | 35,56 | 35,63 | 35,24 | 35,37 | -0,20% | 5.214.557,00 |
| 11.07.2024 | 36,17 | 36,52 | 35,38 | 35,44 | -1,12% | 5.842.619,00 |
| 10.07.2024 | 36,31 | 36,31 | 35,63 | 35,84 | -0,72% | 2.200.960,00 |
| 09.07.2024 | 36,10 | 36,32 | 35,83 | 36,10 | -0,08% | 1.937.009,00 |
| 08.07.2024 | 36,05 | 36,34 | 35,93 | 36,13 | 0,25% | 2.557.819,00 |
| 05.07.2024 | 35,99 | 36,32 | 35,74 | 36,04 | 0,08% | 2.567.197,00 |
| 03.07.2024 | 36,07 | 36,24 | 35,90 | 36,01 | -0,11% | 1.773.350,00 |
| 02.07.2024 | 35,90 | 36,17 | 35,68 | 36,05 | 0,75% | 3.669.932,00 |
| 01.07.2024 | 35,92 | 36,00 | 35,43 | 35,78 | -0,31% | 3.179.094,00 |
| 28.06.2024 | 35,55 | 35,91 | 35,18 | 35,89 | 1,56% | 4.817.580,00 |
| 27.06.2024 | 34,88 | 35,35 | 34,80 | 35,34 | 0,66% | 2.675.856,00 |
| 26.06.2024 | 35,31 | 35,55 | 35,07 | 35,11 | -1,21% | 2.616.561,00 |
| 25.06.2024 | 35,86 | 35,92 | 35,37 | 35,54 | -0,86% | 1.875.629,00 |
| 24.06.2024 | 35,43 | 36,17 | 35,35 | 35,85 | 1,21% | 3.182.025,00 |
| 21.06.2024 | 35,86 | 35,89 | 35,31 | 35,42 | -0,48% | 5.258.565,00 |
| 20.06.2024 | 35,73 | 35,73 | 35,30 | 35,59 | -0,39% | 4.449.384,00 |
| 18.06.2024 | 35,63 | 35,79 | 35,56 | 35,73 | 0,62% | 3.164.531,00 |
| 17.06.2024 | 35,15 | 35,59 | 35,07 | 35,51 | 0,03% | 1.621.213,00 |
| 14.06.2024 | 34,95 | 35,52 | 34,79 | 35,50 | 1,34% | 4.782.998,00 |
| 13.06.2024 | 35,15 | 35,20 | 34,72 | 35,03 | -0,06% | 2.350.503,00 |
| 12.06.2024 | 35,81 | 35,94 | 35,01 | 35,05 | -0,14% | 2.608.300,00 |
| 11.06.2024 | 35,22 | 35,30 | 34,99 | 35,10 | -0,59% | 1.884.220,00 |
| 10.06.2024 | 34,95 | 35,38 | 34,75 | 35,31 | 0,86% | 2.023.964,00 |
| 07.06.2024 | 34,60 | 35,22 | 34,39 | 35,01 | 0,43% | 3.912.134,00 |
| 06.06.2024 | 34,53 | 34,91 | 34,44 | 34,86 | 0,37% | 1.413.789,00 |
| 05.06.2024 | 34,88 | 34,95 | 34,49 | 34,73 | -0,63% | 1.472.133,00 |
| 04.06.2024 | 34,66 | 35,18 | 34,65 | 34,95 | 0,72% | 3.424.345,00 |
| 03.06.2024 | 34,77 | 34,92 | 34,47 | 34,70 | -0,26% | 1.555.584,00 |
| 31.05.2024 | 34,24 | 34,83 | 34,03 | 34,79 | 2,23% | 3.823.946,00 |
| 30.05.2024 | 33,99 | 34,12 | 33,90 | 34,03 | 0,74% | 2.706.758,00 |
| 29.05.2024 | 33,63 | 33,82 | 33,52 | 33,78 | -0,85% | 1.819.148,00 |
| 28.05.2024 | 34,70 | 34,77 | 34,04 | 34,07 | -1,19% | 1.994.460,00 |
| 24.05.2024 | 34,59 | 34,68 | 34,41 | 34,48 | -0,12% | 1.216.239,00 |
| 23.05.2024 | 34,97 | 35,08 | 34,51 | 34,52 | -1,32% | 1.808.971,00 |
| 22.05.2024 | 35,11 | 35,56 | 34,87 | 34,98 | -0,57% | 1.751.430,00 |
| 21.05.2024 | 35,36 | 35,56 | 35,16 | 35,18 | -0,71% | 1.377.659,00 |
| 20.05.2024 | 35,43 | 35,64 | 35,31 | 35,43 | -0,06% | 1.373.188,00 |
| 17.05.2024 | 35,35 | 35,66 | 35,05 | 35,45 | 0,68% | 3.208.893,00 |
| 16.05.2024 | 35,69 | 35,80 | 35,18 | 35,21 | -1,23% | 2.605.975,00 |
| 15.05.2024 | 35,53 | 35,74 | 35,33 | 35,65 | 1,92% | 3.107.999,00 |
| 14.05.2024 | 35,01 | 35,12 | 34,57 | 34,98 | 0,66% | 2.256.600,00 |
| 13.05.2024 | 34,86 | 35,06 | 34,66 | 34,75 | -0,09% | 3.943.535,00 |
| 10.05.2024 | 35,08 | 35,15 | 34,75 | 34,78 | -0,57% | 1.841.552,00 |
| 09.05.2024 | 34,78 | 35,02 | 34,46 | 34,98 | 0,81% | 2.143.103,00 |
| 08.05.2024 | 34,88 | 35,04 | 34,69 | 34,70 | -0,80% | 2.026.228,00 |
| 07.05.2024 | 35,04 | 35,11 | 34,87 | 34,98 | 0,52% | 2.155.031,00 |
| 06.05.2024 | 34,64 | 34,90 | 34,35 | 34,80 | 1,19% | 5.188.992,00 |
| 03.05.2024 | 34,93 | 35,11 | 34,28 | 34,39 | -0,32% | 7.163.779,00 |
| 02.05.2024 | 34,41 | 34,57 | 34,06 | 34,50 | 1,23% | 3.783.154,00 |
| 01.05.2024 | 34,52 | 34,62 | 33,48 | 34,08 | -0,35% | 4.333.857,00 |
| 30.04.2024 | 34,24 | 34,66 | 34,10 | 34,20 | -1,10% | 4.314.652,00 |
| 29.04.2024 | 35,05 | 35,14 | 34,47 | 34,58 | -0,40% | 2.606.871,00 |
| 26.04.2024 | 34,68 | 35,28 | 34,56 | 34,72 | 0,70% | 3.782.636,00 |
| 25.04.2024 | 34,09 | 34,53 | 33,88 | 34,48 | 0,50% | 2.653.463,00 |
| 24.04.2024 | 33,95 | 34,46 | 33,68 | 34,31 | 0,53% | 1.985.725,00 |
| 23.04.2024 | 33,83 | 34,23 | 33,78 | 34,13 | 1,04% | 2.662.988,00 |
| 22.04.2024 | 33,72 | 33,92 | 33,43 | 33,78 | 0,63% | 3.513.487,00 |
| 19.04.2024 | 33,56 | 33,76 | 33,42 | 33,57 | 0,51% | 2.241.178,00 |
| 18.04.2024 | 33,21 | 33,47 | 33,00 | 33,40 | 1,00% | 2.051.643,00 |
| 17.04.2024 | 33,10 | 33,32 | 32,89 | 33,07 | 0,09% | 1.785.766,00 |
| 16.04.2024 | 33,40 | 33,42 | 33,00 | 33,04 | -1,55% | 1.844.226,00 |
| 15.04.2024 | 34,16 | 34,18 | 33,34 | 33,56 | -1,06% | 2.586.955,00 |
| 12.04.2024 | 34,43 | 34,44 | 33,86 | 33,92 | -1,99% | 3.204.646,00 |
| 11.04.2024 | 35,10 | 35,10 | 34,28 | 34,61 | -0,75% | 3.038.386,00 |
| 10.04.2024 | 34,77 | 35,00 | 34,60 | 34,87 | -1,97% | 3.059.888,00 |
| 09.04.2024 | 35,50 | 35,65 | 35,18 | 35,57 | 0,65% | 2.631.976,00 |
| 08.04.2024 | 34,89 | 35,38 | 34,77 | 35,34 | 1,64% | 2.160.746,00 |
| 05.04.2024 | 34,27 | 34,88 | 34,14 | 34,77 | 1,08% | 1.788.841,00 |
| 04.04.2024 | 35,11 | 35,13 | 34,33 | 34,40 | -0,98% | 2.197.680,00 |
| 03.04.2024 | 34,72 | 34,91 | 34,53 | 34,74 | -0,14% | 1.637.726,00 |
| 02.04.2024 | 34,87 | 35,01 | 34,72 | 34,79 | -0,80% | 2.804.968,00 |
| 01.04.2024 | 35,60 | 35,70 | 34,95 | 35,07 | -1,52% | 2.811.318,00 |
| 28.03.2024 | 35,18 | 35,67 | 35,10 | 35,61 | 2,03% | 3.743.698,00 |
| 27.03.2024 | 34,27 | 34,95 | 34,21 | 34,90 | 1,84% | 2.747.464,00 |
| 26.03.2024 | 34,35 | 34,53 | 34,20 | 34,27 | -0,32% | 2.416.006,00 |
| 25.03.2024 | 34,75 | 34,87 | 34,38 | 34,38 | -0,61% | 3.074.956,00 |
| 22.03.2024 | 34,97 | 35,11 | 34,54 | 34,59 | -1,45% | 3.603.067,00 |
| 21.03.2024 | 34,89 | 35,23 | 34,75 | 35,10 | 0,75% | 3.549.760,00 |
| 20.03.2024 | 34,64 | 35,05 | 34,48 | 34,84 | 0,43% | 2.251.542,00 |
| 19.03.2024 | 34,70 | 34,80 | 34,41 | 34,69 | 0,20% | 3.372.019,00 |
| 18.03.2024 | 34,78 | 34,96 | 34,55 | 34,62 | -0,97% | 2.859.663,00 |
| 15.03.2024 | 34,43 | 35,06 | 34,43 | 34,96 | 0,26% | 5.648.789,00 |
| 14.03.2024 | 35,04 | 35,15 | 34,47 | 34,87 | -0,99% | 3.280.799,00 |
| 13.03.2024 | 35,11 | 35,41 | 35,05 | 35,22 | 0,06% | 2.910.611,00 |
| 12.03.2024 | 35,07 | 35,36 | 34,89 | 35,20 | 0,26% | 2.989.126,00 |
| 11.03.2024 | 35,09 | 35,27 | 34,83 | 35,11 | -0,03% | 2.492.915,00 |
| 08.03.2024 | 34,45 | 35,15 | 34,40 | 35,12 | 1,47% | 2.938.712,00 |
| 07.03.2024 | 35,06 | 35,14 | 34,45 | 34,61 | -0,89% | 3.393.225,00 |
| 06.03.2024 | 35,03 | 35,09 | 34,74 | 34,92 | 0,14% | 2.160.329,00 |
| 05.03.2024 | 35,24 | 35,48 | 34,74 | 34,87 | -1,52% | 2.726.230,00 |