Echtzeit-Aktienkurs Invitation Homes
Bid:
Ask:
Aktienkurse zur Invitation Homes Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 29,29 | 29,59 | 0,00 | 29,22 | -1,70% | - |
| 25.02.2021 | 30,19 | 30,36 | 29,45 | 29,72 | -0,49% | - |
| 24.02.2021 | 29,85 | 30,20 | 29,81 | 29,87 | 0,07% | - |
| 23.02.2021 | 29,97 | 30,30 | 0,00 | 29,85 | 1,17% | - |
| 22.02.2021 | 29,42 | 29,85 | 29,28 | 29,50 | -1,65% | - |
| 19.02.2021 | 30,25 | 30,50 | 29,97 | 30,00 | 0,76% | - |
| 18.02.2021 | 29,96 | 30,08 | 29,71 | 29,77 | -1,94% | - |
| 17.02.2021 | 30,40 | 30,40 | 30,36 | 30,36 | -1,78% | - |
| 16.02.2021 | 30,82 | 30,95 | 30,48 | 30,91 | -0,24% | - |
| 12.02.2021 | 30,82 | 31,03 | 30,73 | 30,99 | 0,49% | - |
| 11.02.2021 | 30,69 | 30,89 | 30,42 | 30,84 | 0,93% | - |
| 10.02.2021 | 30,57 | 30,81 | 30,22 | 30,55 | 0,20% | - |
| 09.02.2021 | 30,03 | 30,50 | 30,01 | 30,49 | 1,35% | - |
| 08.02.2021 | 30,09 | 30,26 | 30,05 | 30,09 | 0,23% | - |
| 05.02.2021 | 29,98 | 30,22 | 29,92 | 30,02 | -0,37% | - |
| 04.02.2021 | 30,17 | 30,41 | 30,05 | 30,13 | 0,53% | - |
| 03.02.2021 | 30,02 | 30,02 | 29,96 | 29,97 | -0,94% | - |
| 02.02.2021 | 30,25 | 30,25 | 30,25 | 30,25 | -0,44% | - |
| 01.02.2021 | 29,57 | 30,40 | 29,48 | 30,39 | 2,77% | - |
| 29.01.2021 | 29,56 | 29,68 | 29,00 | 29,57 | 1,98% | - |
| 28.01.2021 | 28,72 | 29,55 | 0,00 | 28,99 | 0,89% | - |
| 27.01.2021 | 28,94 | 29,07 | 28,65 | 28,74 | -3,46% | - |
| 26.01.2021 | 29,77 | 29,77 | 29,75 | 29,77 | 0,32% | - |
| 25.01.2021 | 29,67 | 29,67 | 29,67 | 29,67 | -1,18% | - |
| 22.01.2021 | 30,26 | 30,29 | 29,93 | 30,03 | -0,20% | - |
| 21.01.2021 | 29,85 | 30,11 | 29,75 | 30,09 | 0,20% | - |
| 20.01.2021 | 29,56 | 30,28 | 29,56 | 30,03 | 1,97% | - |
| 19.01.2021 | 29,37 | 29,60 | 29,34 | 29,45 | -0,37% | - |
| 15.01.2021 | 29,56 | 29,56 | 29,55 | 29,56 | 2,14% | - |
| 14.01.2021 | 28,88 | 29,23 | 28,81 | 28,94 | 1,01% | - |
| 13.01.2021 | 28,70 | 28,82 | 28,60 | 28,65 | -0,57% | - |
| 12.01.2021 | 28,99 | 29,10 | 28,74 | 28,81 | -0,81% | - |
| 11.01.2021 | 29,09 | 29,17 | 28,91 | 29,05 | -0,85% | - |
| 08.01.2021 | 29,35 | 29,46 | 29,00 | 29,30 | 1,31% | - |
| 07.01.2021 | 28,96 | 28,98 | 28,66 | 28,92 | -0,69% | - |
| 06.01.2021 | 29,01 | 29,24 | 28,87 | 29,12 | 0,34% | - |
| 05.01.2021 | 28,71 | 29,19 | 28,63 | 29,02 | 1,22% | - |
| 04.01.2021 | 29,22 | 29,24 | 28,54 | 28,67 | -3,47% | - |
| 31.12.2020 | 29,31 | 29,71 | 29,28 | 29,70 | 0,78% | - |
| 30.12.2020 | 29,43 | 29,53 | 29,28 | 29,47 | 1,10% | - |
| 29.12.2020 | 29,09 | 29,21 | 28,96 | 29,15 | -0,70% | - |
| 28.12.2020 | 29,09 | 29,35 | 29,06 | 29,35 | 4,24% | - |
| 24.12.2020 | 28,91 | 29,12 | 28,16 | 28,16 | -1,95% | - |
| 23.12.2020 | 29,21 | 29,31 | 28,63 | 28,72 | -1,26% | - |
| 22.12.2020 | 29,08 | 29,08 | 29,07 | 29,08 | 1,38% | - |
| 21.12.2020 | 28,22 | 28,79 | 28,14 | 28,69 | 0,88% | - |
| 18.12.2020 | 29,09 | 29,12 | 28,31 | 28,44 | -2,67% | - |
| 17.12.2020 | 29,31 | 29,36 | 29,06 | 29,22 | 0,21% | - |
| 16.12.2020 | 29,41 | 29,57 | 29,07 | 29,16 | -0,34% | - |
| 15.12.2020 | 28,81 | 29,29 | 28,75 | 29,26 | 1,60% | - |
| 14.12.2020 | 29,48 | 29,54 | 28,73 | 28,80 | -0,66% | - |
| 11.12.2020 | 28,90 | 28,99 | 28,65 | 28,99 | 0,96% | - |
| 10.12.2020 | 28,97 | 33,24 | 28,71 | 28,71 | -3,09% | - |
| 09.12.2020 | 29,05 | 32,63 | 28,80 | 29,63 | -1,28% | - |
| 08.12.2020 | 29,36 | 30,01 | 29,20 | 30,01 | 1,15% | - |
| 07.12.2020 | 29,68 | 29,68 | 29,67 | 29,67 | -1,97% | - |
| 04.12.2020 | 29,71 | 30,27 | 29,65 | 30,27 | 3,06% | - |
| 03.12.2020 | 28,99 | 29,49 | 28,94 | 29,37 | 0,51% | - |
| 02.12.2020 | 29,22 | 29,80 | 0,00 | 29,22 | 4,26% | - |
| 01.12.2020 | 29,24 | 29,24 | 26,50 | 28,02 | -1,96% | - |
| 30.11.2020 | 28,65 | 28,83 | 28,49 | 28,58 | -0,63% | - |
| 27.11.2020 | 28,92 | 28,94 | 28,59 | 28,76 | -1,69% | - |
| 25.11.2020 | 29,06 | 29,30 | 28,86 | 29,26 | 2,29% | - |
| 24.11.2020 | 28,61 | 28,61 | 28,60 | 28,60 | 1,58% | - |
| 23.11.2020 | 28,45 | 28,54 | 28,15 | 28,16 | -0,32% | - |
| 20.11.2020 | 28,11 | 28,33 | 28,10 | 28,25 | 0,59% | - |
| 19.11.2020 | 28,11 | 28,22 | 27,92 | 28,08 | -0,83% | - |
| 18.11.2020 | 29,12 | 29,25 | 28,27 | 28,32 | -1,70% | - |
| 17.11.2020 | 28,83 | 28,83 | 28,81 | 28,81 | -0,95% | - |
| 16.11.2020 | 28,79 | 29,12 | 28,68 | 29,08 | -0,33% | - |
| 13.11.2020 | 29,06 | 29,26 | 28,99 | 29,18 | 1,58% | - |
| 12.11.2020 | 28,67 | 28,80 | 28,41 | 28,72 | -1,22% | - |
| 11.11.2020 | 28,58 | 29,09 | 28,49 | 29,08 | 3,77% | - |
| 10.11.2020 | 27,61 | 28,10 | 27,53 | 28,02 | 1,45% | - |
| 09.11.2020 | 27,63 | 27,63 | 27,62 | 27,62 | -4,64% | - |
| 06.11.2020 | 29,27 | 29,47 | 28,86 | 28,97 | 0,03% | - |
| 05.11.2020 | 28,93 | 29,28 | 28,88 | 28,96 | 0,56% | - |
| 04.11.2020 | 28,80 | 28,80 | 28,80 | 28,80 | 2,53% | - |
| 03.11.2020 | 27,91 | 28,23 | 27,74 | 28,09 | 2,07% | - |
| 02.11.2020 | 0,00 | 27,94 | 0,00 | 27,52 | 1,08% | - |
| 30.10.2020 | 27,30 | 27,37 | 0,00 | 27,22 | -0,60% | - |
| 29.10.2020 | 26,96 | 27,64 | 26,96 | 27,39 | -0,07% | - |
| 28.10.2020 | 27,77 | 27,80 | 0,00 | 27,41 | -2,49% | - |
| 27.10.2020 | 28,69 | 28,70 | 28,05 | 28,11 | -2,14% | - |
| 26.10.2020 | 28,60 | 28,72 | 28,37 | 28,72 | -1,22% | - |
| 23.10.2020 | 29,13 | 29,15 | 28,80 | 29,08 | -0,29% | - |
| 22.10.2020 | 28,29 | 29,16 | 28,25 | 29,16 | 3,75% | - |
| 21.10.2020 | 27,91 | 28,16 | 27,79 | 28,11 | 0,50% | - |
| 20.10.2020 | 28,20 | 28,25 | 27,96 | 27,97 | 1,16% | - |
| 19.10.2020 | 0,00 | 28,23 | 0,00 | 27,65 | -1,04% | - |
| 16.10.2020 | 0,00 | 28,31 | 0,00 | 27,94 | -1,81% | - |
| 15.10.2020 | 28,51 | 28,73 | 28,28 | 28,45 | -0,05% | - |
| 14.10.2020 | 28,95 | 28,96 | 28,36 | 28,47 | -1,39% | - |
| 13.10.2020 | 29,67 | 29,68 | 28,82 | 28,87 | -2,80% | - |
| 12.10.2020 | 29,44 | 29,72 | 29,41 | 29,70 | 0,17% | - |
| 09.10.2020 | 29,89 | 29,92 | 29,52 | 29,65 | -0,57% | - |
| 08.10.2020 | 29,76 | 29,93 | 29,55 | 29,82 | 1,98% | - |
| 07.10.2020 | 29,24 | 29,38 | 28,88 | 29,24 | -0,73% | - |
| 06.10.2020 | 29,31 | 29,75 | 29,22 | 29,45 | -0,14% | - |
| 05.10.2020 | 29,29 | 29,61 | 29,16 | 29,49 | 0,43% | - |