Holen Sie sich die Stockscreener-App
16.21
1.31%
0.21
Handel nachbörslich:
16.21
Independence Realty Trust Inc-Aktien (IRT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-04 | $16.22 | $15.89 | $0.33 | 4,029,293.0 | +1.31% |
| 2025-11-03 | $16.00 | $15.71 | $0.29 | 4,885,886.0 | +0.44% |
| 2025-10-31 | $16.12 | $15.70 | $0.425 | 7,115,312.0 | +1.01% |
| 2025-10-30 | $15.85 | $15.23 | $0.615 | 7,167,256.0 | +4.30% |
| 2025-10-29 | $15.74 | $15.06 | $0.675 | 6,029,575.0 | -4.24% |
| 2025-10-28 | $16.20 | $15.79 | $0.415 | 2,610,864.0 | -2.29% |
| 2025-10-27 | $16.20 | $16.02 | $0.185 | 3,263,199.0 | -0.62% |
| 2025-10-24 | $16.47 | $16.20 | $0.27 | 2,266,173.0 | -0.31% |
| 2025-10-23 | $16.36 | $16.08 | $0.2783 | 2,446,921.0 | -0.06% |
| 2025-10-22 | $16.45 | $16.12 | $0.33 | 2,339,410.0 | +0.74% |
| 2025-10-21 | $16.37 | $16.05 | $0.32 | 1,719,648.0 | +0.75% |
| 2025-10-20 | $16.19 | $16.02 | $0.165 | 1,344,063.0 | +0.31% |
| 2025-10-17 | $16.21 | $15.91 | $0.30 | 2,081,497.0 | -0.25% |
| 2025-10-16 | $16.16 | $15.90 | $0.26 | 1,757,460.0 | -0.19% |
| 2025-10-15 | $16.44 | $16.05 | $0.385 | 1,920,827.0 | -0.92% |
| 2025-10-14 | $16.38 | $16.09 | $0.285 | 3,167,688.0 | -0.67% |
| 2025-10-13 | $16.39 | $16.16 | $0.225 | 2,449,746.0 | +1.49% |
| 2025-10-10 | $16.32 | $15.87 | $0.45 | 3,817,463.0 | -0.37% |
| 2025-10-09 | $16.43 | $16.10 | $0.33 | 3,884,144.0 | -1.10% |
| 2025-10-08 | $16.39 | $16.06 | $0.33 | 4,735,565.0 | +0.80% |
| 2025-10-07 | $16.42 | $16.14 | $0.28 | 3,483,027.0 | +0.43% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $16.22 | $15.71 | $0.51 | 12,937,085.0 | +1.76% |
| 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% |
1.41%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):