Echtzeit-Aktienkurs Independence Realty Trust
Bid:
Ask:
Aktienkurse zur Independence Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 14,05 | 14,07 | 14,03 | 14,06 | -1,02% | - |
| 25.02.2021 | 14,35 | 14,56 | 14,11 | 14,21 | -1,32% | - |
| 24.02.2021 | 14,52 | 14,60 | 14,38 | 14,40 | -0,24% | - |
| 23.02.2021 | 14,30 | 14,54 | 14,30 | 14,43 | 1,87% | - |
| 22.02.2021 | 14,08 | 14,23 | 13,99 | 14,17 | -0,32% | - |
| 19.02.2021 | 14,21 | 14,35 | 14,16 | 14,21 | -0,21% | - |
| 18.02.2021 | 14,46 | 14,50 | 14,20 | 14,24 | 0,11% | - |
| 17.02.2021 | 14,22 | 14,28 | 14,22 | 14,23 | 0,00% | - |
| 16.02.2021 | 14,32 | 14,34 | 14,09 | 14,23 | -2,17% | - |
| 12.02.2021 | 14,45 | 14,77 | 14,43 | 14,54 | -0,21% | - |
| 11.02.2021 | 14,66 | 14,73 | 14,49 | 14,57 | -0,31% | - |
| 10.02.2021 | 14,60 | 14,69 | 0,00 | 14,62 | 2,45% | - |
| 09.02.2021 | 14,22 | 14,42 | 14,18 | 14,27 | 0,28% | - |
| 08.02.2021 | 14,27 | 14,28 | 14,13 | 14,23 | -0,25% | - |
| 05.02.2021 | 13,89 | 14,28 | 13,82 | 14,26 | 2,52% | - |
| 04.02.2021 | 13,80 | 14,01 | 13,73 | 13,91 | 2,24% | - |
| 03.02.2021 | 13,63 | 13,67 | 13,49 | 13,61 | -1,38% | - |
| 02.02.2021 | 13,66 | 13,83 | 13,57 | 13,80 | 1,62% | - |
| 01.02.2021 | 13,29 | 13,63 | 13,21 | 13,58 | 1,76% | - |
| 29.01.2021 | 13,52 | 13,63 | 13,10 | 13,34 | -1,48% | - |
| 28.01.2021 | 13,49 | 13,70 | 13,47 | 13,54 | 1,54% | - |
| 27.01.2021 | 13,49 | 13,58 | 13,28 | 13,34 | -2,31% | - |
| 26.01.2021 | 13,68 | 13,69 | 13,65 | 13,65 | 0,22% | - |
| 25.01.2021 | 13,79 | 13,79 | 13,50 | 13,62 | -0,66% | - |
| 22.01.2021 | 13,59 | 13,72 | 13,49 | 13,71 | 0,62% | - |
| 21.01.2021 | 13,64 | 13,64 | 13,62 | 13,63 | -1,20% | - |
| 20.01.2021 | 13,66 | 13,82 | 13,66 | 13,79 | 2,22% | - |
| 19.01.2021 | 13,46 | 13,51 | 13,35 | 13,49 | -0,48% | - |
| 15.01.2021 | 13,35 | 13,60 | 13,32 | 13,56 | 0,41% | - |
| 14.01.2021 | 13,42 | 13,57 | 13,32 | 13,50 | 1,62% | - |
| 13.01.2021 | 13,19 | 13,40 | 13,12 | 13,29 | 0,68% | - |
| 12.01.2021 | 13,18 | 13,20 | 13,18 | 13,20 | 0,15% | - |
| 11.01.2021 | 13,21 | 13,24 | 13,08 | 13,18 | -0,75% | - |
| 08.01.2021 | 13,20 | 13,31 | 13,11 | 13,28 | 0,87% | - |
| 07.01.2021 | 13,17 | 13,22 | 13,02 | 13,16 | -1,68% | - |
| 06.01.2021 | 13,39 | 13,39 | 13,39 | 13,39 | 1,83% | - |
| 05.01.2021 | 13,16 | 13,31 | 13,10 | 13,15 | 0,42% | - |
| 04.01.2021 | 13,33 | 13,33 | 13,00 | 13,09 | -2,86% | - |
| 31.12.2020 | 13,26 | 13,67 | 13,12 | 13,48 | 1,20% | - |
| 30.12.2020 | 13,39 | 13,64 | 12,92 | 13,32 | 0,41% | - |
| 29.12.2020 | 13,34 | 13,37 | 13,17 | 13,26 | -2,57% | - |
| 28.12.2020 | 13,61 | 14,02 | 13,57 | 13,61 | -0,11% | - |
| 24.12.2020 | 13,31 | 13,96 | 13,10 | 13,63 | 3,57% | - |
| 23.12.2020 | 13,33 | 13,34 | 13,04 | 13,16 | -1,50% | - |
| 22.12.2020 | 13,23 | 13,40 | 13,23 | 13,36 | 0,53% | - |
| 21.12.2020 | 13,14 | 13,36 | 13,05 | 13,29 | -0,08% | - |
| 18.12.2020 | 13,56 | 13,60 | 13,02 | 13,30 | -2,67% | - |
| 17.12.2020 | 13,65 | 14,58 | 13,06 | 13,66 | -0,26% | - |
| 16.12.2020 | 14,00 | 14,00 | 13,62 | 13,70 | 7,20% | - |
| 15.12.2020 | 13,57 | 13,92 | 12,41 | 12,78 | -3,26% | - |
| 14.12.2020 | 13,60 | 13,60 | 13,21 | 13,21 | 6,71% | - |
| 11.12.2020 | 13,15 | 13,23 | 11,79 | 12,38 | -7,58% | - |
| 10.12.2020 | 13,20 | 13,39 | 11,21 | 13,39 | 1,52% | - |
| 09.12.2020 | 13,29 | 13,29 | 12,45 | 13,19 | -1,42% | - |
| 08.12.2020 | 13,35 | 13,42 | 13,08 | 13,38 | 2,76% | - |
| 07.12.2020 | 13,36 | 13,55 | 13,02 | 13,02 | -3,20% | - |
| 04.12.2020 | 13,34 | 13,45 | 12,95 | 13,45 | 2,63% | - |
| 03.12.2020 | 13,26 | 13,35 | 13,08 | 13,11 | 0,81% | - |
| 02.12.2020 | 13,14 | 13,60 | 12,79 | 13,00 | 0,12% | - |
| 01.12.2020 | 13,08 | 13,19 | 12,85 | 12,99 | -1,40% | - |
| 30.11.2020 | 12,93 | 14,72 | 12,82 | 13,17 | 1,93% | - |
| 27.11.2020 | 12,78 | 13,20 | 12,63 | 12,92 | 0,82% | - |
| 25.11.2020 | 13,15 | 13,15 | 12,81 | 12,82 | -2,95% | - |
| 24.11.2020 | 13,26 | 13,36 | 13,16 | 13,21 | 2,17% | - |
| 23.11.2020 | 13,19 | 13,28 | 12,92 | 12,93 | -0,39% | - |
| 20.11.2020 | 12,97 | 13,11 | 12,93 | 12,98 | 0,58% | - |
| 19.11.2020 | 13,18 | 13,23 | 12,90 | 12,90 | -3,91% | - |
| 18.11.2020 | 13,92 | 13,92 | 13,42 | 13,43 | -4,18% | - |
| 17.11.2020 | 13,98 | 14,04 | 13,98 | 14,01 | 1,12% | - |
| 16.11.2020 | 13,79 | 13,93 | 13,76 | 13,86 | 1,28% | - |
| 13.11.2020 | 13,67 | 13,68 | 13,67 | 13,68 | 3,40% | - |
| 12.11.2020 | 13,36 | 13,42 | 13,09 | 13,23 | -5,09% | - |
| 11.11.2020 | 13,55 | 13,95 | 13,50 | 13,94 | 1,34% | - |
| 10.11.2020 | 13,28 | 13,81 | 0,00 | 13,76 | 5,52% | - |
| 09.11.2020 | 13,89 | 14,00 | 0,00 | 13,04 | 3,33% | - |
| 06.11.2020 | 12,88 | 12,99 | 12,54 | 12,62 | -1,60% | - |
| 05.11.2020 | 12,71 | 12,92 | 12,71 | 12,82 | 0,51% | - |
| 04.11.2020 | 12,72 | 12,95 | 12,52 | 12,76 | -0,51% | - |
| 03.11.2020 | 12,74 | 12,88 | 12,59 | 12,82 | 2,52% | - |
| 02.11.2020 | 12,41 | 12,67 | 12,34 | 12,51 | 3,52% | - |
| 30.10.2020 | 12,04 | 12,31 | 11,91 | 12,08 | 0,37% | - |
| 29.10.2020 | 11,50 | 12,04 | 11,43 | 12,04 | 6,13% | - |
| 28.10.2020 | 11,52 | 11,60 | 11,20 | 11,34 | -3,28% | - |
| 27.10.2020 | 11,80 | 11,93 | 11,68 | 11,73 | 0,82% | - |
| 26.10.2020 | 11,53 | 11,64 | 11,41 | 11,63 | -2,60% | - |
| 23.10.2020 | 11,79 | 11,94 | 11,63 | 11,94 | -0,54% | - |
| 22.10.2020 | 11,78 | 12,01 | 11,67 | 12,01 | 2,08% | - |
| 21.10.2020 | 11,62 | 11,91 | 11,50 | 11,76 | 0,81% | - |
| 20.10.2020 | 11,60 | 11,70 | 11,55 | 11,67 | 2,82% | - |
| 19.10.2020 | 11,60 | 11,67 | 11,35 | 11,35 | -3,36% | - |
| 16.10.2020 | 11,83 | 11,83 | 11,71 | 11,74 | -3,53% | - |
| 15.10.2020 | 11,84 | 12,20 | 11,83 | 12,17 | 4,11% | - |
| 14.10.2020 | 11,98 | 11,99 | 11,69 | 11,69 | -2,18% | - |
| 13.10.2020 | 11,93 | 11,99 | 11,82 | 11,95 | -0,83% | - |
| 12.10.2020 | 11,97 | 12,09 | 11,92 | 12,05 | -0,21% | - |
| 09.10.2020 | 12,27 | 12,27 | 12,02 | 12,08 | -0,58% | - |
| 08.10.2020 | 12,05 | 12,15 | 11,94 | 12,15 | 1,50% | - |
| 07.10.2020 | 11,98 | 12,01 | 11,78 | 11,97 | -0,17% | - |
| 06.10.2020 | 12,03 | 12,29 | 11,93 | 11,99 | -0,50% | - |
| 05.10.2020 | 11,93 | 12,07 | 11,86 | 12,05 | 0,37% | - |