34,500$
1,23%
Echtzeit-Aktienkurs Invitation Homes
Bid:
Ask:
Aktienkurse zur Invitation Homes Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 34,38 | 34,56 | 34,07 | 34,50 | 1,23% | 905.177,00 |
| 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 |
| 04.03.2024 | 34,60 | 35,44 | 34,37 | 35,41 | 2,52% | 3.575.743,00 |
| 01.03.2024 | 33,90 | 34,63 | 33,64 | 34,54 | 1,38% | 3.719.331,00 |
| 29.02.2024 | 33,91 | 34,14 | 33,78 | 34,07 | 1,25% | 5.502.017,00 |
| 28.02.2024 | 33,39 | 33,88 | 33,38 | 33,65 | 0,36% | 3.329.051,00 |
| 27.02.2024 | 33,65 | 33,99 | 33,32 | 33,53 | 0,66% | 4.403.655,00 |
| 26.02.2024 | 33,23 | 33,60 | 33,08 | 33,31 | 0,09% | 4.207.873,00 |
| 23.02.2024 | 33,13 | 33,49 | 32,94 | 33,28 | 0,48% | 4.056.955,00 |
| 22.02.2024 | 33,36 | 33,39 | 33,03 | 33,12 | -0,24% | 2.581.987,00 |
| 21.02.2024 | 32,95 | 33,41 | 32,69 | 33,20 | 1,31% | 3.367.581,00 |
| 20.02.2024 | 32,59 | 32,95 | 32,46 | 32,77 | 0,21% | 2.746.976,00 |
| 16.02.2024 | 32,58 | 32,91 | 32,38 | 32,70 | -0,49% | 2.607.083,00 |
| 15.02.2024 | 32,65 | 33,08 | 32,52 | 32,86 | 1,64% | 3.053.297,00 |
| 14.02.2024 | 32,45 | 32,76 | 32,05 | 32,33 | 0,22% | 5.840.105,00 |
| 13.02.2024 | 32,17 | 32,41 | 31,98 | 32,26 | -1,95% | 4.010.503,00 |
| 12.02.2024 | 33,16 | 33,30 | 32,84 | 32,90 | -0,51% | 2.834.351,00 |
| 09.02.2024 | 32,62 | 33,10 | 32,54 | 33,07 | 1,16% | 3.026.632,00 |
| 08.02.2024 | 32,49 | 32,78 | 32,37 | 32,69 | 0,40% | 2.089.472,00 |
| 07.02.2024 | 32,89 | 32,89 | 32,33 | 32,56 | -0,49% | 2.328.289,00 |
| 06.02.2024 | 32,25 | 32,74 | 32,16 | 32,72 | 1,55% | 3.090.603,00 |
| 05.02.2024 | 32,60 | 32,60 | 32,11 | 32,22 | -2,42% | 2.811.641,00 |
| 02.02.2024 | 33,01 | 33,24 | 32,58 | 33,02 | -1,29% | 3.369.417,00 |
| 01.02.2024 | 32,80 | 33,45 | 32,46 | 33,45 | 1,58% | 4.823.043,00 |
| 31.01.2024 | 33,33 | 33,66 | 32,87 | 32,93 | -0,45% | 4.509.974,00 |
| 30.01.2024 | 33,14 | 33,41 | 33,00 | 33,08 | -0,72% | 3.842.350,00 |
| 29.01.2024 | 33,23 | 33,48 | 33,03 | 33,32 | 0,21% | 2.918.509,00 |
| 26.01.2024 | 33,30 | 33,32 | 32,92 | 33,25 | -0,03% | 2.685.808,00 |
| 25.01.2024 | 33,56 | 33,56 | 33,08 | 33,26 | 0,42% | 3.014.221,00 |
| 24.01.2024 | 34,03 | 34,18 | 33,05 | 33,12 | -1,81% | 3.356.304,00 |
| 23.01.2024 | 34,27 | 34,45 | 33,51 | 33,73 | -1,32% | 3.310.045,00 |
| 22.01.2024 | 33,90 | 34,34 | 33,86 | 34,18 | 1,48% | 3.627.493,00 |
| 19.01.2024 | 33,46 | 34,18 | 33,40 | 33,68 | 1,91% | 8.899.082,00 |
| 18.01.2024 | 33,03 | 33,22 | 32,81 | 33,05 | -0,18% | 2.056.891,00 |
| 17.01.2024 | 33,20 | 33,60 | 32,72 | 33,11 | -1,28% | 3.536.189,00 |
| 16.01.2024 | 33,66 | 33,81 | 33,37 | 33,54 | -0,77% | 2.404.164,00 |
| 12.01.2024 | 34,18 | 34,26 | 33,69 | 33,80 | -0,18% | 2.370.698,00 |
| 11.01.2024 | 33,97 | 34,14 | 33,72 | 33,86 | -0,91% | 2.472.361,00 |
| 10.01.2024 | 34,11 | 34,22 | 33,95 | 34,17 | 0,80% | 2.739.681,00 |
| 09.01.2024 | 33,93 | 33,99 | 33,70 | 33,90 | -0,96% | 2.467.440,00 |
| 08.01.2024 | 33,78 | 34,35 | 33,78 | 34,23 | 1,09% | 2.742.714,00 |
| 05.01.2024 | 33,89 | 34,19 | 33,54 | 33,86 | -0,35% | 2.277.013,00 |
| 04.01.2024 | 33,96 | 34,18 | 33,77 | 33,98 | -0,26% | 2.595.125,00 |
| 03.01.2024 | 34,32 | 34,37 | 33,90 | 34,07 | -1,59% | 2.438.054,00 |
| 02.01.2024 | 34,28 | 34,83 | 34,05 | 34,62 | 1,50% | 2.466.743,00 |
| 29.12.2023 | 34,44 | 34,55 | 34,09 | 34,11 | -1,70% | 2.970.101,00 |
| 28.12.2023 | 34,45 | 34,71 | 34,32 | 34,70 | 0,84% | 1.615.912,00 |
| 27.12.2023 | 34,31 | 34,52 | 34,19 | 34,41 | 0,35% | 1.871.526,00 |
| 26.12.2023 | 33,97 | 34,38 | 33,91 | 34,29 | 0,18% | 1.506.033,00 |
| 22.12.2023 | 34,38 | 34,53 | 34,16 | 34,23 | 0,03% | 2.345.893,00 |
| 21.12.2023 | 34,23 | 34,25 | 33,55 | 34,22 | 0,74% | 3.144.101,00 |
| 20.12.2023 | 34,45 | 34,80 | 33,95 | 33,97 | -1,74% | 3.243.270,00 |
| 19.12.2023 | 34,46 | 34,66 | 34,31 | 34,57 | 0,88% | 2.776.247,00 |
| 18.12.2023 | 34,39 | 34,61 | 34,17 | 34,27 | 0,18% | 3.834.663,00 |
| 15.12.2023 | 34,92 | 35,10 | 33,91 | 34,21 | -3,06% | 6.838.350,00 |
| 14.12.2023 | 35,49 | 35,69 | 35,15 | 35,29 | 1,26% | 4.244.180,00 |
| 13.12.2023 | 33,72 | 35,05 | 33,49 | 34,85 | 3,91% | 3.720.012,00 |
| 12.12.2023 | 33,26 | 33,65 | 33,01 | 33,54 | 0,78% | 2.314.776,00 |
| 11.12.2023 | 32,94 | 33,35 | 32,94 | 33,28 | 0,60% | 2.507.736,00 |
| 08.12.2023 | 32,69 | 33,10 | 32,53 | 33,08 | 1,01% | 2.522.239,00 |