Holen Sie sich die Stockscreener-App
18.68
2.48%
-0.47
Independence Realty Trust Inc-Aktien (IRT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-21 | $19.16 | $18.56 | $0.60 | 467,043.0 | -2.40% |
| 2025-04-17 | $19.32 | $18.89 | $0.435 | 1,123,568.0 | +1.48% |
| 2025-04-16 | $19.11 | $18.73 | $0.38 | 2,100,313.0 | +0.37% |
| 2025-04-15 | $18.92 | $18.69 | $0.23 | 1,171,474.0 | +0.37% |
| 2025-04-14 | $18.90 | $18.27 | $0.63 | 2,856,270.0 | +2.80% |
| 2025-04-11 | $18.27 | $17.57 | $0.705 | 2,219,823.0 | -0.38% |
| 2025-04-10 | $18.82 | $17.77 | $1.05 | 1,740,001.0 | -2.61% |
| 2025-04-09 | $18.96 | $17.10 | $1.86 | 3,947,442.0 | +5.39% |
| 2025-04-08 | $18.81 | $17.66 | $1.15 | 2,513,252.0 | -2.25% |
| 2025-04-07 | $19.19 | $17.97 | $1.22 | 2,614,406.0 | -4.05% |
| 2025-04-04 | $20.28 | $18.99 | $1.29 | 3,371,355.0 | -7.54% |
| 2025-04-03 | $21.39 | $20.50 | $0.89 | 2,266,408.0 | -3.88% |
| 2025-04-02 | $21.56 | $21.22 | $0.34 | 1,428,438.0 | +0.09% |
| 2025-04-01 | $21.45 | $20.99 | $0.46 | 1,484,109.0 | +0.61% |
| 2025-03-31 | $21.50 | $20.94 | $0.56 | 3,211,922.0 | +1.77% |
| 2025-03-28 | $20.97 | $20.70 | $0.265 | 1,810,493.0 | -0.57% |
| 2025-03-27 | $21.26 | $20.90 | $0.36 | 1,585,122.0 | +0.10% |
| 2025-03-26 | $21.12 | $20.89 | $0.235 | 992,793.0 | -0.10% |
| 2025-03-25 | $21.19 | $20.75 | $0.445 | 1,970,860.0 | -0.14% |
| 2025-03-24 | $21.07 | $20.75 | $0.32 | 1,196,728.0 | +1.35% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $21.56 | $17.10 | $4.46 | 29,303,902.0 | -11.96% |
| 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% |
0.41%
0.30%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):