Invitation Homes, Inc. INVH
NYSE · Vereinigte Staaten · Finanzen
$26,27-0,07 (-0,25 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $26,33 | -0,90 % | $26,68 | $26,68 | $26,25 | 4,87M |
| 2026-09-29 | $26,57 | +0,11 % | $26,45 | $26,70 | $26,41 | 3,44M |
| 2026-09-28 | $26,54 | -0,30 % | $26,67 | $26,73 | $26,36 | 5,78M |
| 2026-09-25 | $26,62 | +0,45 % | $26,52 | $26,66 | $26,19 | 5,31M |
| 2026-09-24 | $26,50 | -1,60 % | $26,67 | $26,82 | $26,40 | 6,01M |
| 2026-09-23 | $26,93 | -0,77 % | $27,08 | $27,22 | $26,90 | 5,93M |
| 2026-09-22 | $27,14 | +0,22 % | $27,18 | $27,28 | $27,00 | 6,55M |
| 2026-09-21 | $27,08 | +0,63 % | $27,14 | $27,28 | $27,05 | 4,69M |
| 2026-09-18 | $26,91 | -0,88 % | $27,04 | $27,24 | $26,84 | 12,78M |
| 2026-09-17 | $27,15 | -0,22 % | $27,38 | $27,48 | $27,12 | 5,74M |
| 2026-09-16 | $27,21 | -1,56 % | $27,64 | $27,90 | $27,15 | 4,79M |
| 2026-09-15 | $27,64 | +0,18 % | $27,58 | $27,78 | $27,49 | 5,53M |
| 2026-09-14 | $27,59 | +0,18 % | $27,60 | $27,85 | $27,35 | 5,48M |
| 2026-09-11 | $27,54 | -0,07 % | $27,67 | $27,75 | $27,49 | 6,09M |
| 2026-09-10 | $27,56 | -2,20 % | $28,38 | $28,38 | $27,48 | 7,64M |
| 2026-09-09 | $28,18 | -0,14 % | $28,25 | $28,28 | $27,84 | 4,70M |
| 2026-09-08 | $28,22 | -0,60 % | $28,31 | $28,47 | $28,17 | 4,62M |
| 2026-09-04 | $28,39 | -0,21 % | $28,31 | $28,61 | $28,24 | 2,52M |
| 2026-09-03 | $28,45 | -1,35 % | $29,01 | $29,03 | $28,39 | 3,58M |
| 2026-09-02 | $28,84 | -1,00 % | $29,22 | $29,22 | $28,81 | 3,08M |
| 2026-09-01 | $29,13 | -0,03 % | $29,21 | $29,34 | $29,02 | 3,43M |
| 2026-08-31 | $29,14 | -0,34 % | $29,11 | $29,22 | $28,92 | 6,07M |
| 2026-08-28 | $29,24 | +0,03 % | $29,36 | $29,50 | $29,18 | 4,43M |
| 2026-08-27 | $29,23 | -2,21 % | $29,69 | $29,73 | $29,20 | 7,10M |
| 2026-08-26 | $29,89 | -1,06 % | $30,26 | $30,26 | $29,89 | 2,44M |
| 2026-08-25 | $30,21 | -0,82 % | $30,45 | $30,46 | $30,02 | 3,13M |
| 2026-08-24 | $30,46 | +1,16 % | $30,18 | $30,59 | $30,17 | 2,73M |
| 2026-08-21 | $30,11 | -0,53 % | $30,35 | $30,35 | $30,07 | 2,28M |
| 2026-08-20 | $30,27 | +0,23 % | $30,25 | $30,46 | $30,09 | 2,96M |
| 2026-08-19 | $30,20 | +1,62 % | $29,93 | $30,26 | $29,86 | 2,53M |
| 2026-08-18 | $29,72 | +0,10 % | $29,96 | $30,12 | $29,72 | 3,41M |
| 2026-08-17 | $29,69 | -1,98 % | $30,17 | $30,20 | $29,69 | 3,07M |
| 2026-08-14 | $30,29 | -0,03 % | $30,22 | $30,49 | $30,22 | 3,35M |
| 2026-08-13 | $30,30 | +1,75 % | $30,08 | $30,38 | $30,02 | 2,20M |
| 2026-08-12 | $29,78 | -0,03 % | $29,74 | $29,85 | $29,48 | 2,70M |
| 2026-08-11 | $29,79 | -0,33 % | $29,73 | $30,00 | $29,66 | 3,31M |
| 2026-08-10 | $29,89 | -1,58 % | $30,09 | $30,16 | $29,78 | 3,05M |
| 2026-08-07 | $30,37 | 0,00 % | $30,46 | $30,65 | $30,22 | 2,95M |
| 2026-08-06 | $30,37 | -0,43 % | $30,80 | $30,89 | $30,11 | 6,91M |
| 2026-08-05 | $30,50 | +0,10 % | $30,44 | $30,53 | $30,12 | 4,38M |
| 2026-08-04 | $30,47 | -0,07 % | $30,23 | $30,53 | $30,01 | 3,84M |
| 2026-08-03 | $30,49 | +2,59 % | $29,94 | $30,67 | $29,91 | 5,33M |
| 2026-07-31 | $29,72 | +0,17 % | $29,63 | $29,91 | $29,34 | 5,10M |
| 2026-07-30 | $29,67 | -1,46 % | $30,52 | $30,63 | $29,45 | 7,53M |
| 2026-07-29 | $30,11 | +0,20 % | $30,10 | $30,18 | $29,90 | 5,13M |
| 2026-07-28 | $30,05 | +1,42 % | $29,94 | $30,28 | $29,84 | 3,41M |
| 2026-07-27 | $29,63 | -0,50 % | $29,75 | $29,89 | $29,61 | 3,05M |
| 2026-07-24 | $29,78 | +1,15 % | $29,64 | $29,80 | $29,53 | 2,71M |
| 2026-07-23 | $29,44 | -0,20 % | $29,48 | $29,91 | $29,35 | 5,82M |
| 2026-07-22 | $29,50 | -1,17 % | $29,96 | $30,03 | $29,43 | 3,99M |
| 2026-07-21 | $29,85 | -0,76 % | $30,08 | $30,22 | $29,74 | 3,48M |
| 2026-07-20 | $30,08 | -0,13 % | $30,12 | $30,21 | $29,82 | 2,69M |
| 2026-07-17 | $30,12 | -0,99 % | $30,57 | $30,73 | $29,84 | 3,43M |
| 2026-07-16 | $30,42 | +2,01 % | $29,98 | $30,53 | $29,92 | 4,10M |
| 2026-07-15 | $29,82 | -1,36 % | $30,31 | $30,37 | $29,73 | 4,07M |
| 2026-07-14 | $30,23 | +0,40 % | $30,00 | $30,31 | $29,90 | 5,45M |
| 2026-07-13 | $30,11 | +1,72 % | $29,64 | $30,11 | $29,61 | 3,78M |
| 2026-07-10 | $29,60 | +0,78 % | $29,55 | $29,68 | $29,31 | 2,96M |
| 2026-07-09 | $29,37 | -0,88 % | $29,70 | $29,75 | $29,28 | 2,54M |
| 2026-07-08 | $29,63 | -1,89 % | $30,20 | $30,20 | $29,59 | 3,37M |
| 2026-07-07 | $30,20 | +0,60 % | $30,23 | $30,71 | $30,18 | 3,28M |
| 2026-07-06 | $30,02 | -1,67 % | $30,40 | $30,52 | $29,84 | 3,69M |
| 2026-07-02 | $30,53 | +0,59 % | $30,42 | $30,54 | $30,22 | 3,28M |
| 2026-07-01 | $30,35 | +0,46 % | $30,31 | $30,60 | $30,31 | 4,60M |
| 2026-06-30 | $30,21 | -1,24 % | $30,26 | $30,55 | $30,13 | 5,30M |
| 2026-06-29 | $30,59 | +0,43 % | $30,32 | $30,59 | $30,20 | 5,93M |
| 2026-06-26 | $30,46 | +1,84 % | $30,21 | $30,46 | $30,13 | 9,80M |
| 2026-06-25 | $29,91 | +0,91 % | $29,31 | $29,99 | $29,12 | 6,87M |
| 2026-06-24 | $29,64 | +2,03 % | $29,65 | $29,98 | $29,39 | 9,78M |
| 2026-06-23 | $29,05 | +2,14 % | $28,66 | $29,11 | $28,56 | 5,07M |
| 2026-06-22 | $28,44 | +0,11 % | $28,35 | $28,54 | $28,24 | 5,96M |
| 2026-06-18 | $28,41 | -0,28 % | $28,71 | $28,83 | $28,26 | 15,95M |
| 2026-06-17 | $28,49 | -1,76 % | $29,06 | $29,18 | $28,38 | 6,26M |
| 2026-06-16 | $29,00 | -0,58 % | $29,30 | $29,39 | $28,83 | 5,96M |
| 2026-06-15 | $29,17 | -1,72 % | $29,59 | $29,87 | $29,06 | 8,77M |
| 2026-06-12 | $29,68 | +0,78 % | $29,60 | $29,83 | $29,53 | 5,90M |
| 2026-06-11 | $29,45 | -0,88 % | $29,75 | $29,89 | $29,42 | 5,35M |
| 2026-06-10 | $29,71 | -0,30 % | $29,97 | $29,98 | $29,63 | 5,97M |
| 2026-06-09 | $29,80 | +1,43 % | $29,48 | $29,89 | $29,25 | 6,46M |
| 2026-06-08 | $29,38 | -2,20 % | $30,01 | $30,09 | $29,22 | 5,19M |
| 2026-06-05 | $30,04 | +1,90 % | $29,54 | $30,11 | $29,46 | 5,64M |
| 2026-06-04 | $29,48 | +1,73 % | $29,37 | $29,51 | $29,14 | 3,94M |
| 2026-06-03 | $28,98 | +0,38 % | $28,75 | $29,11 | $28,67 | 6,37M |
| 2026-06-02 | $28,87 | -0,79 % | $29,14 | $29,24 | $28,80 | 5,52M |
| 2026-06-01 | $29,10 | -0,51 % | $29,25 | $29,67 | $29,09 | 4,96M |
| 2026-05-29 | $29,25 | -0,44 % | $29,23 | $29,69 | $29,12 | 9,13M |
| 2026-05-28 | $29,38 | -0,10 % | $29,28 | $29,53 | $29,12 | 4,98M |
| 2026-05-27 | $29,41 | +0,03 % | $29,49 | $29,58 | $29,25 | 6,57M |
| 2026-05-26 | $29,40 | +0,38 % | $29,26 | $29,54 | $29,23 | 3,85M |
| 2026-05-22 | $29,29 | +0,90 % | $29,16 | $29,42 | $28,94 | 4,08M |