16,080$
2,03%
Echtzeit-Aktienkurs Independence Realty Trust
Bid:
Ask:
Aktienkurse zur Independence Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 15,82 | 16,18 | 15,76 | 16,08 | 2,03% | 377.532,00 |
| 01.05.2024 | 15,75 | 15,98 | 15,65 | 15,76 | -0,06% | 1.961.483,00 |
| 30.04.2024 | 15,83 | 15,96 | 15,69 | 15,77 | -1,19% | 2.208.173,00 |
| 29.04.2024 | 15,98 | 16,10 | 15,79 | 15,96 | 0,63% | 2.154.191,00 |
| 26.04.2024 | 15,69 | 16,02 | 15,69 | 15,86 | 1,28% | 1.768.704,00 |
| 25.04.2024 | 15,38 | 15,68 | 15,27 | 15,66 | -0,63% | 2.857.468,00 |
| 24.04.2024 | 15,51 | 15,80 | 15,48 | 15,76 | 0,57% | 3.402.355,00 |
| 23.04.2024 | 15,80 | 16,06 | 15,65 | 15,67 | -1,01% | 2.692.521,00 |
| 22.04.2024 | 15,70 | 15,85 | 15,57 | 15,83 | 1,34% | 2.272.899,00 |
| 19.04.2024 | 15,55 | 15,75 | 15,53 | 15,62 | 0,51% | 3.708.563,00 |
| 18.04.2024 | 15,60 | 15,70 | 15,45 | 15,54 | -0,13% | 2.486.366,00 |
| 17.04.2024 | 15,73 | 15,80 | 15,56 | 15,56 | -0,70% | 2.268.325,00 |
| 16.04.2024 | 15,75 | 15,83 | 15,61 | 15,67 | -1,20% | 2.879.359,00 |
| 15.04.2024 | 16,07 | 16,18 | 15,69 | 15,86 | -0,88% | 2.181.921,00 |
| 12.04.2024 | 16,21 | 16,22 | 15,88 | 16,00 | -1,66% | 2.562.214,00 |
| 11.04.2024 | 16,36 | 16,49 | 16,10 | 16,27 | -0,18% | 2.339.714,00 |
| 10.04.2024 | 16,20 | 16,31 | 16,02 | 16,30 | -2,34% | 3.489.761,00 |
| 09.04.2024 | 16,36 | 16,75 | 16,36 | 16,69 | 2,46% | 3.102.157,00 |
| 08.04.2024 | 15,60 | 16,35 | 15,60 | 16,29 | 5,99% | 3.379.053,00 |
| 05.04.2024 | 15,34 | 15,50 | 15,25 | 15,37 | -0,39% | 1.531.720,00 |
| 04.04.2024 | 15,67 | 15,80 | 15,40 | 15,43 | -0,39% | 1.000.291,00 |
| 03.04.2024 | 15,32 | 15,54 | 15,32 | 15,49 | 0,06% | 1.153.776,00 |
| 02.04.2024 | 15,44 | 15,55 | 15,33 | 15,48 | -1,09% | 1.800.615,00 |
| 01.04.2024 | 16,14 | 16,14 | 15,64 | 15,65 | -2,98% | 1.343.920,00 |
| 28.03.2024 | 16,11 | 16,32 | 16,06 | 16,13 | 0,75% | 1.460.821,00 |
| 27.03.2024 | 15,81 | 16,03 | 15,77 | 16,01 | 1,33% | 1.184.700,00 |
| 26.03.2024 | 15,98 | 15,98 | 15,74 | 15,80 | -0,75% | 1.443.846,00 |
| 25.03.2024 | 16,06 | 16,14 | 15,87 | 15,92 | -0,50% | 1.824.079,00 |
| 22.03.2024 | 16,19 | 16,24 | 15,89 | 16,00 | -0,99% | 1.929.327,00 |
| 21.03.2024 | 15,89 | 16,30 | 15,87 | 16,16 | 2,34% | 2.622.007,00 |
| 20.03.2024 | 15,28 | 16,02 | 15,23 | 15,79 | 2,47% | 2.806.343,00 |
| 19.03.2024 | 15,42 | 15,55 | 15,35 | 15,41 | -0,19% | 1.038.193,00 |
| 18.03.2024 | 15,60 | 15,63 | 15,40 | 15,44 | -0,83% | 1.163.293,00 |
| 15.03.2024 | 15,28 | 15,61 | 15,24 | 15,57 | 0,65% | 2.826.859,00 |
| 14.03.2024 | 15,72 | 15,75 | 15,26 | 15,47 | -2,21% | 1.897.874,00 |
| 13.03.2024 | 15,81 | 16,08 | 15,78 | 15,82 | -0,13% | 1.851.199,00 |
| 12.03.2024 | 16,11 | 16,25 | 15,71 | 15,84 | -1,68% | 1.775.342,00 |
| 11.03.2024 | 16,17 | 16,28 | 16,05 | 16,11 | -0,56% | 1.287.839,00 |
| 08.03.2024 | 16,20 | 16,40 | 16,20 | 16,20 | 1,00% | 2.656.145,00 |
| 07.03.2024 | 15,96 | 16,06 | 15,82 | 16,04 | 1,52% | 2.198.483,00 |
| 06.03.2024 | 15,87 | 16,08 | 15,74 | 15,80 | 0,57% | 2.232.656,00 |
| 05.03.2024 | 15,59 | 15,73 | 15,46 | 15,71 | 0,19% | 1.737.099,00 |
| 04.03.2024 | 15,43 | 15,81 | 15,23 | 15,68 | 1,69% | 2.004.853,00 |
| 01.03.2024 | 14,80 | 15,44 | 14,66 | 15,42 | 5,33% | 2.616.494,00 |
| 29.02.2024 | 14,84 | 14,90 | 14,55 | 14,64 | 0,00% | 1.587.089,00 |
| 28.02.2024 | 14,39 | 14,85 | 14,35 | 14,64 | 0,48% | 1.116.901,00 |
| 27.02.2024 | 14,62 | 14,68 | 14,44 | 14,57 | 0,62% | 1.462.165,00 |
| 26.02.2024 | 14,89 | 14,97 | 14,41 | 14,48 | -3,08% | 1.518.735,00 |
| 23.02.2024 | 15,15 | 15,27 | 14,93 | 14,94 | -1,71% | 1.977.048,00 |
| 22.02.2024 | 15,37 | 15,41 | 15,18 | 15,20 | -1,11% | 1.378.372,00 |
| 21.02.2024 | 15,25 | 15,42 | 15,16 | 15,37 | 0,79% | 2.650.981,00 |
| 20.02.2024 | 15,35 | 15,44 | 15,19 | 15,25 | -1,99% | 1.943.325,00 |
| 16.02.2024 | 15,33 | 15,66 | 15,24 | 15,56 | 0,26% | 2.531.455,00 |
| 15.02.2024 | 14,90 | 15,67 | 14,65 | 15,52 | 6,74% | 5.062.527,00 |
| 14.02.2024 | 14,47 | 14,67 | 14,36 | 14,54 | 1,32% | 1.777.506,00 |
| 13.02.2024 | 14,31 | 14,41 | 14,08 | 14,35 | -3,11% | 3.087.040,00 |
| 12.02.2024 | 14,81 | 14,93 | 14,75 | 14,81 | 0,47% | 1.299.588,00 |
| 09.02.2024 | 14,88 | 14,95 | 14,71 | 14,74 | -0,94% | 1.496.736,00 |
| 08.02.2024 | 14,73 | 14,91 | 14,60 | 14,88 | 0,88% | 1.431.548,00 |
| 07.02.2024 | 14,93 | 14,93 | 14,53 | 14,75 | -0,74% | 1.746.678,00 |
| 06.02.2024 | 14,72 | 14,96 | 14,65 | 14,86 | 0,75% | 1.952.327,00 |
| 05.02.2024 | 14,76 | 14,87 | 14,64 | 14,75 | -1,54% | 3.063.731,00 |
| 02.02.2024 | 14,71 | 15,14 | 14,67 | 14,98 | 0,13% | 3.328.783,00 |
| 01.02.2024 | 14,64 | 14,97 | 14,26 | 14,96 | 1,84% | 3.974.361,00 |
| 31.01.2024 | 15,20 | 15,23 | 14,66 | 14,69 | -2,84% | 3.189.743,00 |
| 30.01.2024 | 15,20 | 15,27 | 15,07 | 15,12 | -0,85% | 2.183.758,00 |
| 29.01.2024 | 15,12 | 15,38 | 15,05 | 15,25 | 0,79% | 2.665.818,00 |
| 26.01.2024 | 15,31 | 15,31 | 15,01 | 15,13 | -0,46% | 3.405.170,00 |
| 25.01.2024 | 15,52 | 15,57 | 15,13 | 15,20 | -0,20% | 4.695.502,00 |
| 24.01.2024 | 15,78 | 15,78 | 15,21 | 15,23 | -1,93% | 3.831.668,00 |
| 23.01.2024 | 15,80 | 15,83 | 15,44 | 15,53 | -1,21% | 2.125.678,00 |
| 22.01.2024 | 15,64 | 15,94 | 15,64 | 15,72 | 1,16% | 2.568.816,00 |
| 19.01.2024 | 14,84 | 15,55 | 14,75 | 15,54 | 5,21% | 6.337.368,00 |
| 18.01.2024 | 14,90 | 14,95 | 14,61 | 14,77 | -0,81% | 2.365.009,00 |
| 17.01.2024 | 14,91 | 15,13 | 14,56 | 14,89 | -1,65% | 2.111.909,00 |
| 16.01.2024 | 15,15 | 15,21 | 15,01 | 15,14 | -0,46% | 1.496.800,00 |
| 12.01.2024 | 15,39 | 15,51 | 15,06 | 15,21 | 0,73% | 1.614.751,00 |
| 11.01.2024 | 14,91 | 15,12 | 14,80 | 15,10 | 0,40% | 1.593.489,00 |
| 10.01.2024 | 14,96 | 15,14 | 14,96 | 15,04 | 0,07% | 1.188.880,00 |
| 09.01.2024 | 14,92 | 15,10 | 14,84 | 15,03 | -0,79% | 1.446.394,00 |
| 08.01.2024 | 14,84 | 15,22 | 14,81 | 15,15 | 1,81% | 1.320.047,00 |
| 05.01.2024 | 14,83 | 15,13 | 14,73 | 14,88 | -0,80% | 1.218.802,00 |
| 04.01.2024 | 15,08 | 15,18 | 14,92 | 15,00 | -0,66% | 1.401.221,00 |
| 03.01.2024 | 15,30 | 15,32 | 15,05 | 15,10 | -2,64% | 1.937.403,00 |
| 02.01.2024 | 15,19 | 15,56 | 15,13 | 15,51 | 1,37% | 1.457.691,00 |
| 29.12.2023 | 15,50 | 15,55 | 15,30 | 15,30 | -2,05% | 1.434.491,00 |
| 28.12.2023 | 15,36 | 15,62 | 15,36 | 15,62 | 0,26% | 916.815,00 |
| 27.12.2023 | 15,53 | 15,66 | 15,45 | 15,58 | 0,52% | 976.220,00 |
| 26.12.2023 | 15,30 | 15,59 | 15,22 | 15,50 | 1,64% | 1.125.816,00 |
| 22.12.2023 | 15,23 | 15,40 | 15,18 | 15,25 | 0,66% | 2.301.431,00 |
| 21.12.2023 | 15,36 | 15,40 | 15,08 | 15,15 | -0,13% | 1.727.625,00 |
| 20.12.2023 | 15,50 | 15,59 | 15,17 | 15,17 | -2,19% | 1.775.656,00 |
| 19.12.2023 | 15,65 | 15,69 | 15,40 | 15,51 | 0,06% | 2.162.324,00 |
| 18.12.2023 | 15,67 | 15,67 | 15,48 | 15,50 | -0,96% | 1.809.835,00 |
| 15.12.2023 | 15,92 | 15,94 | 15,44 | 15,65 | -2,19% | 5.107.180,00 |
| 14.12.2023 | 15,39 | 16,01 | 15,37 | 16,00 | 6,67% | 5.314.403,00 |
| 13.12.2023 | 14,56 | 15,18 | 14,44 | 15,00 | 3,66% | 3.866.269,00 |
| 12.12.2023 | 14,41 | 14,57 | 14,30 | 14,47 | 0,35% | 1.488.703,00 |
| 11.12.2023 | 14,55 | 14,62 | 14,40 | 14,42 | -1,37% | 1.245.177,00 |
| 08.12.2023 | 14,19 | 14,62 | 14,16 | 14,62 | 2,38% | 3.053.550,00 |