Holen Sie sich die Stockscreener-App
26.76
1.04%
0.281
Invitation Homes Inc-Aktien (INVH) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-11 | $26.84 | $26.59 | $0.25 | 595,551.0 | +1.08% |
| 2025-12-10 | $26.59 | $26.20 | $0.3906 | 5,626,336.0 | +1.49% |
| 2025-12-09 | $26.93 | $26.02 | $0.91 | 5,457,633.0 | -2.14% |
| 2025-12-08 | $27.09 | $26.64 | $0.455 | 5,157,458.0 | -1.77% |
| 2025-12-05 | $27.38 | $27.11 | $0.265 | 3,521,498.0 | -0.88% |
| 2025-12-04 | $27.82 | $27.32 | $0.505 | 3,561,729.0 | -1.01% |
| 2025-12-03 | $28.03 | $27.50 | $0.525 | 3,294,924.0 | -0.86% |
| 2025-12-02 | $28.04 | $27.71 | $0.33 | 5,478,785.0 | +0.40% |
| 2025-12-01 | $28.31 | $27.78 | $0.53 | 4,952,941.0 | -1.45% |
| 2025-11-28 | $28.32 | $27.84 | $0.485 | 3,022,462.0 | +0.97% |
| 2025-11-26 | $28.29 | $27.79 | $0.495 | 3,958,812.0 | -0.39% |
| 2025-11-25 | $28.45 | $28.03 | $0.4199 | 4,567,521.0 | -0.36% |
| 2025-11-24 | $28.32 | $28.00 | $0.33 | 5,367,866.0 | -0.18% |
| 2025-11-21 | $28.42 | $27.90 | $0.52 | 5,454,063.0 | +0.86% |
| 2025-11-20 | $28.06 | $27.55 | $0.51 | 6,077,230.0 | +1.82% |
| 2025-11-19 | $27.59 | $27.32 | $0.265 | 5,237,874.0 | -0.33% |
| 2025-11-18 | $28.02 | $27.46 | $0.56 | 7,147,527.0 | -1.78% |
| 2025-11-17 | $28.52 | $28.00 | $0.52 | 5,495,036.0 | -1.23% |
| 2025-11-14 | $28.67 | $28.23 | $0.435 | 3,456,699.0 | +0.46% |
| 2025-11-13 | $28.89 | $28.20 | $0.685 | 5,079,969.0 | -2.25% |
| 2025-11-12 | $29.14 | $28.64 | $0.50 | 5,172,442.0 | +0.94% |
| 2025-11-11 | $28.66 | $28.15 | $0.51 | 3,909,324.0 | +2.14% |
Invitation Homes Inc-Aktien (INVH) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Invitation Homes Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der INVH-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Invitation Homes Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Invitation Homes Inc-Aktien (INVH) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $28.31 | $26.02 | $2.29 | 37,646,855.0 | -5.09% |
| 2025-11 | $29.14 | $27.32 | $1.82 | 90,216,132.0 | +0.18% |
| 2025-10 | $29.45 | $27.38 | $2.07 | 113,626,211.0 | -4.02% |
| 2025-09 | $31.16 | $28.76 | $2.40 | 95,863,243.0 | -6.26% |
| 2025-08 | $31.38 | $29.72 | $1.66 | 75,656,811.0 | +2.09% |
| 2025-07 | $33.21 | $29.86 | $3.36 | 72,915,985.0 | -6.55% |
| 2025-06 | $34.25 | $32.17 | $2.08 | 70,659,447.0 | -2.67% |
| 2025-05 | $35.80 | $32.73 | $3.07 | 69,944,511.0 | -1.43% |
| 2025-04 | $34.88 | $29.37 | $5.51 | 66,364,303.0 | -1.89% |
| 2025-03 | $35.10 | $32.80 | $2.30 | 64,533,220.0 | +2.47% |
| 2025-02 | $34.69 | $30.60 | $4.09 | 48,965,984.0 | +9.18% |
| 2025-01 | $32.00 | $30.13 | $1.87 | 61,715,224.0 | -2.56% |
Invitation Homes Inc-Aktien (INVH) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $34.27 | $31.54 | $2.73 | 56,253,580.0 | -7.07% |
| 2024-11 | $34.87 | $31.01 | $3.86 | 65,030,833.0 | +9.04% |
| 2024-10 | $35.45 | $31.40 | $4.05 | 71,312,523.0 | -10.92% |
| 2024-09 | $37.80 | $34.74 | $3.05 | 84,115,148.0 | -4.29% |
| 2024-08 | $36.89 | $34.63 | $2.26 | 55,580,644.0 | +4.45% |
| 2024-07 | $36.91 | $32.83 | $4.09 | 85,200,940.0 | -1.73% |
| 2024-06 | $36.16 | $34.39 | $1.77 | 51,478,087.0 | +3.16% |
| 2024-05 | $35.80 | $33.48 | $2.32 | 58,676,339.0 | +1.73% |
| 2024-04 | $35.70 | $32.89 | $2.81 | 55,891,051.0 | -3.96% |
| 2024-03 | $35.66 | $33.64 | $2.02 | 63,990,310.0 | +4.52% |
| 2024-02 | $34.13 | $31.98 | $2.16 | 70,893,191.0 | +3.46% |
| 2024-01 | $34.83 | $32.72 | $2.11 | 67,647,394.0 | -3.46% |
Invitation Homes Inc-Aktien (INVH) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $35.69 | $32.41 | $3.28 | 61,911,301.0 | +2.25% |
| 2023-11 | $33.96 | $29.34 | $4.62 | 59,827,278.0 | +12.36% |
| 2023-10 | $33.07 | $28.49 | $4.58 | 67,212,288.0 | -6.31% |
| 2023-09 | $35.33 | $31.39 | $3.94 | 55,129,098.0 | -7.04% |
| 2023-08 | $35.57 | $32.63 | $2.94 | 53,101,855.0 | -3.97% |
| 2023-07 | $36.53 | $33.62 | $2.92 | 54,646,288.0 | +3.20% |
| 2023-06 | $34.88 | $32.63 | $2.24 | 68,451,464.0 | +1.53% |
| 2023-05 | $34.65 | $32.56 | $2.09 | 50,333,475.0 | +1.53% |
| 2023-04 | $33.53 | $30.84 | $2.69 | 55,910,191.0 | +6.85% |
| 2023-03 | $32.20 | $28.55 | $3.65 | 79,324,564.0 | -0.10% |
| 2023-02 | $34.05 | $31.20 | $2.85 | 57,557,198.0 | -3.82% |
| 2023-01 | $32.80 | $28.52 | $4.29 | 68,689,420.0 | +9.65% |
1.01%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):