InvenTrust Properties Corp IVT
NYSE · Vereinigte Staaten · Finanzen
$29,93-0,22 (-0,73 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $30,07 | -0,27 % | $30,16 | $30,18 | $29,83 | 37,53K |
| 2026-09-30 | $30,15 | -1,24 % | $30,58 | $30,58 | $29,94 | 1,37M |
| 2026-09-29 | $30,53 | -0,62 % | $30,68 | $31,00 | $30,34 | 1,02M |
| 2026-09-28 | $30,72 | +0,62 % | $30,45 | $30,80 | $30,45 | 534,20K |
| 2026-09-25 | $30,53 | -0,13 % | $30,81 | $30,81 | $30,16 | 554,40K |
| 2026-09-24 | $30,57 | +0,76 % | $30,65 | $30,67 | $30,19 | 517,90K |
| 2026-09-23 | $30,34 | -1,04 % | $30,88 | $30,88 | $30,31 | 496,00K |
| 2026-09-22 | $30,66 | -0,45 % | $30,97 | $31,06 | $30,65 | 567,00K |
| 2026-09-21 | $30,80 | -0,06 % | $30,81 | $30,96 | $30,59 | 510,50K |
| 2026-09-18 | $30,82 | +0,23 % | $30,71 | $30,99 | $30,50 | 1,60M |
| 2026-09-17 | $30,75 | -0,23 % | $31,02 | $31,17 | $30,70 | 609,10K |
| 2026-09-16 | $30,82 | -1,31 % | $31,47 | $31,60 | $30,65 | 876,70K |
| 2026-09-15 | $31,23 | -1,58 % | $31,59 | $31,73 | $31,21 | 704,40K |
| 2026-09-14 | $31,73 | -0,41 % | $32,10 | $32,40 | $31,68 | 535,60K |
| 2026-09-11 | $31,86 | -0,53 % | $32,15 | $32,17 | $31,74 | 678,00K |
| 2026-09-10 | $32,03 | -0,93 % | $32,48 | $32,49 | $31,92 | 569,40K |
| 2026-09-09 | $32,33 | -0,86 % | $32,61 | $32,92 | $32,11 | 599,90K |
| 2026-09-08 | $32,61 | -0,06 % | $32,33 | $32,82 | $32,33 | 414,60K |
| 2026-09-04 | $32,63 | +0,25 % | $32,19 | $32,92 | $32,19 | 511,20K |
| 2026-09-03 | $32,55 | -0,70 % | $32,94 | $33,05 | $32,49 | 527,30K |
| 2026-09-02 | $32,78 | +0,77 % | $32,27 | $32,80 | $32,27 | 607,50K |
| 2026-09-01 | $32,53 | +0,68 % | $32,23 | $32,57 | $32,16 | 645,70K |
| 2026-08-31 | $32,31 | -0,74 % | $32,31 | $32,57 | $32,14 | 560,30K |
| 2026-08-28 | $32,55 | -0,28 % | $32,77 | $32,91 | $32,54 | 415,10K |
| 2026-08-27 | $32,64 | -0,09 % | $32,40 | $32,69 | $32,23 | 624,10K |
| 2026-08-26 | $32,67 | -0,03 % | $32,62 | $32,83 | $32,47 | 677,10K |
| 2026-08-25 | $32,68 | -0,43 % | $33,01 | $33,84 | $32,62 | 496,50K |
| 2026-08-24 | $32,82 | +0,40 % | $32,70 | $33,00 | $32,40 | 765,40K |
| 2026-08-21 | $32,69 | -1,51 % | $32,74 | $33,26 | $32,67 | 530,60K |
| 2026-08-20 | $33,19 | -0,33 % | $33,12 | $33,34 | $33,04 | 364,40K |
| 2026-08-19 | $33,30 | -0,30 % | $33,44 | $33,67 | $33,25 | 599,80K |
| 2026-08-18 | $33,40 | -0,06 % | $33,47 | $33,85 | $33,27 | 410,20K |
| 2026-08-17 | $33,42 | -0,62 % | $33,47 | $33,54 | $33,28 | 413,80K |
| 2026-08-14 | $33,63 | +0,21 % | $33,82 | $33,98 | $33,41 | 574,90K |
| 2026-08-13 | $33,56 | +0,93 % | $33,44 | $33,63 | $33,31 | 480,60K |
| 2026-08-12 | $33,25 | +1,46 % | $32,85 | $33,31 | $32,63 | 689,70K |
| 2026-08-11 | $32,77 | -0,24 % | $32,83 | $33,01 | $32,53 | 633,60K |
| 2026-08-10 | $32,85 | -1,14 % | $33,10 | $33,22 | $32,48 | 598,30K |
| 2026-08-07 | $33,23 | -0,21 % | $33,63 | $33,63 | $32,88 | 497,70K |
| 2026-08-06 | $33,30 | -0,57 % | $33,71 | $33,95 | $33,08 | 679,40K |
| 2026-08-05 | $33,49 | -1,73 % | $34,10 | $34,25 | $33,28 | 1,02M |
| 2026-08-04 | $34,08 | -2,29 % | $34,10 | $34,83 | $33,97 | 956,50K |
| 2026-08-03 | $34,88 | -1,50 % | $35,31 | $35,57 | $34,77 | 848,90K |
| 2026-07-31 | $35,41 | +0,60 % | $35,52 | $35,52 | $34,89 | 728,90K |
| 2026-07-30 | $35,20 | -1,62 % | $35,83 | $35,83 | $34,80 | 753,50K |
| 2026-07-29 | $35,78 | -0,67 % | $36,14 | $36,46 | $35,71 | 593,50K |
| 2026-07-28 | $36,02 | -0,80 % | $36,96 | $36,96 | $35,98 | 485,80K |
| 2026-07-27 | $36,31 | -0,38 % | $36,73 | $36,73 | $36,29 | 482,50K |
| 2026-07-24 | $36,45 | +1,79 % | $36,44 | $36,47 | $35,83 | 334,60K |
| 2026-07-23 | $35,81 | -0,91 % | $35,92 | $36,33 | $35,14 | 520,40K |
| 2026-07-22 | $36,14 | -0,99 % | $36,98 | $37,05 | $36,05 | 469,50K |
| 2026-07-21 | $36,50 | -0,16 % | $36,50 | $36,78 | $36,32 | 613,40K |
| 2026-07-20 | $36,56 | -0,46 % | $36,91 | $37,10 | $36,42 | 461,10K |
| 2026-07-17 | $36,73 | +0,05 % | $37,22 | $37,22 | $36,40 | 580,40K |
| 2026-07-16 | $36,71 | +3,91 % | $35,66 | $36,74 | $35,38 | 714,30K |
| 2026-07-15 | $35,33 | -0,62 % | $35,74 | $35,92 | $35,12 | 1,09M |
| 2026-07-14 | $35,55 | +0,62 % | $35,54 | $35,82 | $35,36 | 507,90K |
| 2026-07-13 | $35,33 | -0,08 % | $35,31 | $35,61 | $35,18 | 840,80K |
| 2026-07-10 | $35,36 | +0,08 % | $35,37 | $35,53 | $35,04 | 331,90K |
| 2026-07-09 | $35,33 | -0,45 % | $35,90 | $35,90 | $35,29 | 429,50K |
| 2026-07-08 | $35,49 | -0,73 % | $35,51 | $35,77 | $35,33 | 542,00K |
| 2026-07-07 | $35,75 | +1,25 % | $36,02 | $36,02 | $35,56 | 645,40K |
| 2026-07-06 | $35,31 | -0,73 % | $35,43 | $35,82 | $35,30 | 836,70K |
| 2026-07-02 | $35,57 | +1,83 % | $34,63 | $35,58 | $34,63 | 906,40K |
| 2026-07-01 | $34,93 | -1,33 % | $35,65 | $35,65 | $34,93 | 793,10K |
| 2026-06-30 | $35,40 | -2,34 % | $35,79 | $35,94 | $35,38 | 1,05M |
| 2026-06-29 | $36,25 | +0,22 % | $36,20 | $36,27 | $35,81 | 880,30K |
| 2026-06-26 | $36,17 | +0,81 % | $35,90 | $36,27 | $35,74 | 2,40M |
| 2026-06-25 | $35,88 | +1,18 % | $35,45 | $35,93 | $35,32 | 930,30K |
| 2026-06-24 | $35,46 | +1,29 % | $35,09 | $35,61 | $35,06 | 1,12M |
| 2026-06-23 | $35,01 | +1,60 % | $34,56 | $35,11 | $34,51 | 848,10K |
| 2026-06-22 | $34,46 | +0,38 % | $33,98 | $34,77 | $33,98 | 1,01M |
| 2026-06-18 | $34,33 | +0,38 % | $34,22 | $34,49 | $33,89 | 12,09M |
| 2026-06-17 | $34,20 | -0,90 % | $35,04 | $35,04 | $33,84 | 1,32M |
| 2026-06-16 | $34,51 | -0,32 % | $34,84 | $36,15 | $34,31 | 1,35M |
| 2026-06-15 | $34,62 | -1,09 % | $34,85 | $35,18 | $34,41 | 1,40M |
| 2026-06-12 | $35,00 | -0,03 % | $35,31 | $35,51 | $34,92 | 1,51M |
| 2026-06-11 | $35,01 | +0,72 % | $35,16 | $35,54 | $34,86 | 1,66M |
| 2026-06-10 | $34,76 | +0,23 % | $35,18 | $35,50 | $34,62 | 1,33M |
| 2026-06-09 | $34,68 | +1,17 % | $34,52 | $34,91 | $34,38 | 1,55M |
| 2026-06-08 | $34,28 | +2,48 % | $33,90 | $34,77 | $33,88 | 2,71M |
| 2026-06-05 | $33,45 | +1,55 % | $33,04 | $33,79 | $33,04 | 422,20K |
| 2026-06-04 | $32,94 | +1,14 % | $32,95 | $33,11 | $32,58 | 361,40K |
| 2026-06-03 | $32,57 | -1,00 % | $32,74 | $33,10 | $32,48 | 557,90K |
| 2026-06-02 | $32,90 | +1,83 % | $32,39 | $33,01 | $32,27 | 663,80K |
| 2026-06-01 | $32,31 | -2,48 % | $33,39 | $33,39 | $32,31 | 667,40K |
| 2026-05-29 | $33,13 | -0,24 % | $33,35 | $33,47 | $33,00 | 598,50K |
| 2026-05-28 | $33,21 | +0,48 % | $33,08 | $33,39 | $32,70 | 375,50K |
| 2026-05-27 | $33,05 | +0,15 % | $33,00 | $33,40 | $32,82 | 720,40K |
| 2026-05-26 | $33,00 | +0,33 % | $32,92 | $33,25 | $32,82 | 692,50K |