Holen Sie sich die Stockscreener-App
16.80
2.13%
0.35
Vorhandelsmarkt:
16.86
0.06
+0.36%
Independence Realty Trust Inc-Aktien (IRT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-10 | $16.89 | $16.45 | $0.44 | 4,628,240.0 | +2.13% |
| 2025-12-09 | $16.68 | $16.43 | $0.245 | 2,272,343.0 | +0.00% |
| 2025-12-08 | $16.65 | $16.32 | $0.33 | 2,620,677.0 | -0.48% |
| 2025-12-05 | $16.76 | $16.52 | $0.2401 | 1,645,924.0 | -1.31% |
| 2025-12-04 | $17.22 | $16.06 | $1.16 | 3,259,094.0 | -2.90% |
| 2025-12-03 | $17.39 | $17.16 | $0.23 | 1,980,622.0 | +0.29% |
| 2025-12-02 | $17.27 | $17.06 | $0.215 | 2,334,037.0 | +0.76% |
| 2025-12-01 | $17.14 | $16.95 | $0.195 | 2,848,162.0 | -0.47% |
| 2025-11-28 | $17.22 | $17.04 | $0.18 | 664,953.0 | +0.41% |
| 2025-11-26 | $17.16 | $16.97 | $0.19 | 2,004,651.0 | +0.06% |
| 2025-11-25 | $17.21 | $16.81 | $0.405 | 2,226,662.0 | +1.61% |
| 2025-11-24 | $16.96 | $16.77 | $0.19 | 2,285,254.0 | -0.83% |
| 2025-11-21 | $17.05 | $16.75 | $0.2989 | 2,628,773.0 | +1.19% |
| 2025-11-20 | $16.82 | $16.52 | $0.305 | 2,660,521.0 | +1.45% |
| 2025-11-19 | $16.54 | $16.31 | $0.225 | 2,557,019.0 | +0.86% |
| 2025-11-18 | $16.51 | $16.34 | $0.175 | 2,321,054.0 | -0.06% |
| 2025-11-17 | $16.73 | $16.34 | $0.395 | 2,879,341.0 | -1.15% |
| 2025-11-14 | $16.69 | $16.41 | $0.28 | 2,896,315.0 | +0.61% |
| 2025-11-13 | $16.55 | $16.36 | $0.18 | 2,447,598.0 | -0.60% |
| 2025-11-12 | $16.72 | $16.30 | $0.42 | 3,209,335.0 | +0.00% |
| 2025-11-11 | $16.58 | $16.24 | $0.34 | 2,118,884.0 | +1.53% |
Independence Realty Trust Inc-Aktien (IRT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Independence Realty Trust Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der IRT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Independence Realty Trust Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Independence Realty Trust Inc-Aktien (IRT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $17.39 | $16.06 | $1.33 | 26,217,339.0 | -2.04% |
| 2025-11 | $17.22 | $15.71 | $1.51 | 50,342,863.0 | +7.66% |
| 2025-10 | $16.52 | $15.06 | $1.46 | 74,000,514.0 | -2.81% |
| 2025-09 | $18.18 | $16.13 | $2.05 | 53,696,682.0 | -9.50% |
| 2025-08 | $18.12 | $16.59 | $1.53 | 54,089,864.0 | +7.99% |
| 2025-07 | $17.93 | $16.64 | $1.29 | 59,237,523.0 | -5.20% |
| 2025-06 | $18.74 | $17.30 | $1.44 | 51,010,747.0 | -4.84% |
| 2025-05 | $19.83 | $17.88 | $1.96 | 35,441,478.0 | -4.32% |
| 2025-04 | $21.56 | $17.10 | $4.46 | 44,203,962.0 | -8.48% |
| 2025-03 | $21.85 | $20.29 | $1.56 | 41,327,936.0 | -2.61% |
| 2025-02 | $21.86 | $18.81 | $3.05 | 37,698,815.0 | +13.48% |
| 2025-01 | $19.96 | $18.12 | $1.84 | 29,224,288.0 | -3.18% |
Independence Realty Trust Inc-Aktien (IRT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $21.89 | $19.56 | $2.33 | 29,240,953.0 | -9.34% |
| 2024-11 | $22.26 | $19.00 | $3.26 | 38,605,229.0 | +11.31% |
| 2024-10 | $20.63 | $18.75 | $1.88 | 49,003,743.0 | -4.29% |
| 2024-09 | $21.20 | $19.67 | $1.53 | 44,922,626.0 | -1.35% |
| 2024-08 | $20.80 | $18.12 | $2.68 | 32,676,003.0 | +11.42% |
| 2024-07 | $19.51 | $18.27 | $1.24 | 42,310,050.0 | -0.48% |
| 2024-06 | $18.82 | $16.82 | $2.00 | 67,947,660.0 | +12.22% |
| 2024-05 | $17.42 | $15.65 | $1.77 | 39,217,048.0 | +5.90% |
| 2024-04 | $16.75 | $15.24 | $1.51 | 51,350,436.0 | -2.23% |
| 2024-03 | $16.40 | $14.66 | $1.74 | 39,022,597.0 | +10.18% |
| 2024-02 | $15.67 | $14.07 | $1.60 | 44,349,811.0 | -0.34% |
| 2024-01 | $15.94 | $14.55 | $1.38 | 52,137,259.0 | -3.99% |
Independence Realty Trust Inc-Aktien (IRT) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $16.00 | $13.54 | $2.46 | 43,703,984.0 | +12.33% |
| 2023-11 | $13.91 | $12.18 | $1.73 | 47,738,558.0 | +9.93% |
| 2023-10 | $14.36 | $11.61 | $2.75 | 42,464,481.0 | -11.94% |
| 2023-09 | $16.99 | $13.89 | $3.10 | 45,138,801.0 | -16.40% |
| 2023-08 | $17.09 | $15.75 | $1.34 | 31,940,857.0 | -1.23% |
| 2023-07 | $18.56 | $16.76 | $1.80 | 32,661,974.0 | -6.48% |
| 2023-06 | $18.77 | $17.11 | $1.66 | 42,124,172.0 | +5.50% |
| 2023-05 | $17.33 | $15.99 | $1.33 | 34,433,525.0 | +3.72% |
| 2023-04 | $16.89 | $15.64 | $1.25 | 34,372,222.0 | +3.87% |
| 2023-03 | $18.19 | $14.55 | $3.64 | 48,664,340.0 | -11.39% |
| 2023-02 | $19.68 | $17.82 | $1.86 | 40,126,805.0 | -3.93% |
| 2023-01 | $19.11 | $16.17 | $2.93 | 39,809,714.0 | +11.68% |
1.42%
0.36%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):