Echtzeit-Aktienkurs Investors Real Estate Trust
Bid:
Ask:
Aktienkurse zur Investors Real Estate Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 19,15 | 19,15 | 19,11 | 19,11 | 0,71% | 299,00 |
| 04.06.2025 | 18,98 | 18,98 | 18,98 | 18,98 | -0,10% | 271,00 |
| 03.06.2025 | 19,00 | 19,05 | 18,96 | 19,00 | -0,39% | 7.459,00 |
| 02.06.2025 | 19,03 | 19,09 | 19,01 | 19,07 | -0,17% | 470,00 |
| 30.05.2025 | 19,00 | 19,10 | 19,00 | 19,10 | 0,15% | 955,00 |
| 29.05.2025 | 18,95 | 19,07 | 18,95 | 19,07 | 0,76% | 538,00 |
| 28.05.2025 | 18,95 | 18,95 | 18,93 | 18,93 | -0,34% | 367,00 |
| 27.05.2025 | 18,75 | 19,00 | 18,75 | 19,00 | 2,21% | 723,00 |
| 23.05.2025 | 18,55 | 18,59 | 18,55 | 18,59 | -0,18% | 214,00 |
| 22.05.2025 | 18,58 | 18,62 | 18,46 | 18,62 | -0,35% | 661,00 |
| 21.05.2025 | 18,79 | 18,79 | 18,68 | 18,68 | -2,07% | 517,00 |
| 15.05.2025 | 18,97 | 19,08 | 18,95 | 19,08 | 1,47% | 2.929,00 |
| 14.05.2025 | 18,84 | 18,84 | 18,80 | 18,80 | -1,14% | 845,00 |
| 09.05.2025 | 18,90 | 19,02 | 18,90 | 19,02 | 0,84% | 1.258,00 |
| 08.05.2025 | 18,79 | 18,93 | 18,75 | 18,86 | 0,28% | 834,00 |
| 06.05.2025 | 18,89 | 18,92 | 18,81 | 18,81 | -1,06% | 623,00 |
| 05.05.2025 | 18,99 | 19,13 | 18,99 | 19,01 | -0,49% | 21.708,00 |
| 02.05.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 2,65% | 399,00 |
| 29.04.2025 | 18,62 | 18,62 | 18,48 | 18,61 | -0,21% | 563,00 |
| 28.04.2025 | 18,54 | 18,65 | 18,48 | 18,65 | 0,21% | 661,00 |
| 24.04.2025 | 18,60 | 18,61 | 18,60 | 18,61 | 0,29% | 885,00 |
| 23.04.2025 | 18,81 | 18,86 | 18,56 | 18,56 | -0,26% | 1.212,00 |
| 22.04.2025 | 18,56 | 18,61 | 18,56 | 18,61 | 1,54% | 202,00 |
| 21.04.2025 | 18,42 | 18,48 | 18,12 | 18,32 | -0,27% | 780,00 |
| 16.04.2025 | 18,51 | 18,51 | 18,37 | 18,37 | 0,04% | 3.281,00 |
| 15.04.2025 | 18,40 | 18,40 | 18,37 | 18,37 | 0,18% | 535,00 |
| 14.04.2025 | 18,21 | 18,33 | 18,12 | 18,33 | 1,80% | 557,00 |
| 11.04.2025 | 17,63 | 18,01 | 17,58 | 18,01 | 1,89% | 1.132,00 |
| 10.04.2025 | 17,89 | 17,93 | 17,31 | 17,68 | -2,67% | 3.095,00 |
| 09.04.2025 | 17,22 | 18,16 | 16,63 | 18,16 | 6,47% | 840,00 |
| 08.04.2025 | 17,87 | 17,87 | 17,06 | 17,06 | -3,42% | 2.779,00 |
| 07.04.2025 | 18,18 | 18,18 | 17,46 | 17,66 | -3,69% | 2.052,00 |
| 04.04.2025 | 18,74 | 18,74 | 18,34 | 18,34 | -3,64% | 3.305,00 |
| 03.04.2025 | 19,47 | 19,47 | 19,03 | 19,03 | -3,74% | 3.067,00 |
| 01.04.2025 | 19,64 | 19,89 | 19,64 | 19,77 | -0,05% | 3.990,00 |
| 31.03.2025 | 19,85 | 19,87 | 19,78 | 19,78 | 0,41% | 1.813,00 |
| 28.03.2025 | 19,83 | 19,83 | 19,61 | 19,70 | -0,25% | 1.023,00 |
| 27.03.2025 | 19,73 | 19,82 | 19,69 | 19,75 | -0,21% | 1.572,00 |
| 26.03.2025 | 19,72 | 19,79 | 19,72 | 19,79 | -0,53% | 631,00 |
| 24.03.2025 | 19,76 | 19,90 | 19,75 | 19,90 | 0,04% | 620,00 |
| 20.03.2025 | 19,87 | 19,89 | 19,87 | 19,89 | 0,24% | 246,00 |
| 19.03.2025 | 19,91 | 19,91 | 19,77 | 19,84 | 0,35% | 557,00 |
| 18.03.2025 | 19,86 | 19,92 | 19,77 | 19,77 | -1,03% | 725,00 |
| 17.03.2025 | 19,74 | 20,00 | 19,74 | 19,98 | 1,71% | 265,00 |
| 14.03.2025 | 19,64 | 19,64 | 19,64 | 19,64 | 1,98% | 287,00 |
| 13.03.2025 | 19,55 | 19,55 | 19,26 | 19,26 | -1,89% | 293,00 |
| 11.03.2025 | 19,77 | 19,83 | 19,63 | 19,63 | -1,36% | 1.550,00 |
| 10.03.2025 | 20,17 | 20,26 | 19,85 | 19,90 | -1,07% | 2.641,00 |
| 07.03.2025 | 19,92 | 20,12 | 19,92 | 20,12 | 1,29% | 1.260,00 |
| 06.03.2025 | 19,83 | 19,94 | 19,83 | 19,86 | -2,60% | 1.543,00 |
| 05.03.2025 | 20,20 | 20,39 | 20,03 | 20,39 | 1,18% | 586,00 |
| 04.03.2025 | 20,37 | 20,37 | 20,15 | 20,15 | -1,41% | 889,00 |
| 03.03.2025 | 20,45 | 20,57 | 20,44 | 20,44 | 0,39% | 2.754,00 |
| 28.02.2025 | 20,38 | 20,38 | 20,24 | 20,36 | 0,52% | 894,00 |
| 27.02.2025 | 20,37 | 20,37 | 20,24 | 20,25 | 0,77% | 425,00 |
| 26.02.2025 | 20,18 | 20,18 | 20,10 | 20,10 | -0,54% | 5.456,00 |
| 25.02.2025 | 20,23 | 20,31 | 20,21 | 20,21 | 0,95% | 2.289,00 |
| 24.02.2025 | 19,95 | 20,20 | 19,85 | 20,02 | 0,23% | 3.354,00 |
| 21.02.2025 | 19,83 | 19,97 | 19,83 | 19,97 | -0,65% | 1.932,00 |
| 20.02.2025 | 20,04 | 20,11 | 20,04 | 20,11 | 0,14% | 293,00 |
| 19.02.2025 | 20,08 | 20,08 | 19,93 | 20,08 | -0,10% | 1.235,00 |
| 18.02.2025 | 20,00 | 20,10 | 20,00 | 20,10 | 0,78% | 271,00 |
| 14.02.2025 | 20,15 | 20,15 | 19,94 | 19,94 | -0,80% | 409,00 |
| 13.02.2025 | 19,98 | 20,10 | 19,98 | 20,10 | 0,69% | 631,00 |
| 12.02.2025 | 19,88 | 19,96 | 19,88 | 19,96 | -0,78% | 397,00 |
| 10.02.2025 | 20,21 | 20,21 | 20,12 | 20,12 | -0,40% | 155,00 |
| 07.02.2025 | 20,28 | 20,28 | 20,11 | 20,20 | -0,28% | 3.794,00 |
| 06.02.2025 | 20,24 | 20,26 | 20,18 | 20,26 | 0,36% | 8.997,00 |
| 05.02.2025 | 19,96 | 20,21 | 19,94 | 20,18 | 1,20% | 2.265,00 |
| 04.02.2025 | 19,93 | 19,95 | 19,93 | 19,95 | -0,41% | 207,00 |
| 03.02.2025 | 19,91 | 20,06 | 19,91 | 20,03 | -0,27% | 2.583,00 |
| 30.01.2025 | 20,05 | 20,19 | 19,98 | 20,08 | 1,23% | 3.509,00 |
| 29.01.2025 | 20,02 | 20,02 | 19,74 | 19,84 | -2,86% | 2.568,00 |
| 27.01.2025 | 20,17 | 20,42 | 20,17 | 20,42 | 1,98% | 1.564,00 |
| 23.01.2025 | 19,90 | 20,03 | 19,89 | 20,03 | 0,32% | 5.053,00 |
| 22.01.2025 | 20,10 | 20,10 | 19,96 | 19,96 | -1,82% | 1.770,00 |
| 21.01.2025 | 20,24 | 20,33 | 20,16 | 20,33 | 1,34% | 2.840,00 |
| 17.01.2025 | 20,08 | 20,08 | 20,06 | 20,06 | 0,03% | 232,00 |
| 16.01.2025 | 19,87 | 20,06 | 19,87 | 20,06 | 1,51% | 462,00 |
| 15.01.2025 | 19,97 | 19,97 | 19,76 | 19,76 | 0,28% | 890,00 |
| 14.01.2025 | 19,67 | 19,74 | 19,66 | 19,70 | 0,74% | 1.893,00 |
| 13.01.2025 | 19,30 | 19,56 | 19,30 | 19,56 | 1,23% | 1.437,00 |
| 10.01.2025 | 19,32 | 19,32 | 19,32 | 19,32 | -1,75% | 550,00 |
| 08.01.2025 | 19,55 | 19,67 | 19,53 | 19,67 | -0,38% | 2.045,00 |
| 06.01.2025 | 20,07 | 20,07 | 19,74 | 19,74 | -1,78% | 2.276,00 |
| 03.01.2025 | 19,90 | 20,10 | 19,87 | 20,10 | 0,75% | 1.019,00 |
| 02.01.2025 | 20,05 | 20,23 | 19,91 | 19,95 | -0,76% | 4.580,00 |
| 31.12.2024 | 20,04 | 20,15 | 20,02 | 20,10 | 0,10% | 4.736,00 |
| 27.12.2024 | 20,27 | 20,31 | 20,06 | 20,08 | -1,20% | 2.116,00 |
| 26.12.2024 | 20,31 | 20,34 | 20,27 | 20,32 | 0,24% | 998,00 |
| 24.12.2024 | 20,15 | 20,28 | 20,15 | 20,27 | 0,78% | 317,00 |
| 23.12.2024 | 19,99 | 20,15 | 19,96 | 20,12 | 0,83% | 1.774,00 |
| 20.12.2024 | 19,77 | 20,33 | 19,77 | 19,95 | -0,25% | 3.230,00 |
| 19.12.2024 | 20,30 | 20,30 | 20,00 | 20,00 | -1,15% | 5.566,00 |
| 18.12.2024 | 21,10 | 21,10 | 20,07 | 20,23 | -4,16% | 1.784,00 |
| 17.12.2024 | 21,25 | 21,25 | 21,11 | 21,11 | -0,66% | 4.316,00 |
| 16.12.2024 | 21,25 | 21,31 | 21,24 | 21,25 | -0,17% | 2.419,00 |
| 13.12.2024 | 21,29 | 21,31 | 21,26 | 21,29 | 0,06% | 2.821,00 |
| 12.12.2024 | 21,35 | 21,35 | 21,27 | 21,27 | -0,19% | 281,00 |
| 11.12.2024 | 21,33 | 21,33 | 21,31 | 21,31 | -0,43% | 354,00 |