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