Echtzeit-Aktienkurs Investors Real Estate Trust
Bid:
Ask:
Aktienkurse zur Investors Real Estate Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 19,43 | 19,70 | 19,43 | 19,70 | 1,79% | 4.176,00 |
| 30.05.2024 | 19,39 | 19,39 | 19,35 | 19,35 | 1,21% | 1.401,00 |
| 29.05.2024 | 19,12 | 19,16 | 19,08 | 19,12 | -1,25% | 1.492,00 |
| 28.05.2024 | 19,40 | 19,40 | 19,36 | 19,36 | -0,80% | 583,00 |
| 24.05.2024 | 19,55 | 19,59 | 19,52 | 19,52 | 0,23% | 4.830,00 |
| 23.05.2024 | 19,73 | 19,75 | 19,47 | 19,47 | -2,17% | 1.351,00 |
| 22.05.2024 | 19,93 | 19,93 | 19,90 | 19,90 | -0,66% | 1.396,00 |
| 21.05.2024 | 20,05 | 20,05 | 20,03 | 20,03 | -0,16% | 713,00 |
| 20.05.2024 | 20,15 | 20,21 | 20,05 | 20,07 | -0,53% | 3.865,00 |
| 17.05.2024 | 20,14 | 20,19 | 20,14 | 20,17 | -0,09% | 623,00 |
| 16.05.2024 | 20,38 | 20,38 | 20,16 | 20,19 | 0,01% | 774,00 |
| 15.05.2024 | 20,14 | 20,24 | 20,14 | 20,19 | 0,79% | 625,00 |
| 14.05.2024 | 19,68 | 20,03 | 19,68 | 20,03 | 1,02% | 1.058,00 |
| 13.05.2024 | 19,91 | 19,91 | 19,75 | 19,83 | -0,06% | 2.091,00 |
| 10.05.2024 | 19,89 | 19,89 | 19,78 | 19,84 | -0,02% | 14.327,00 |
| 09.05.2024 | 19,67 | 19,87 | 19,66 | 19,84 | 1,30% | 3.525,00 |
| 08.05.2024 | 19,63 | 19,63 | 19,54 | 19,59 | -0,89% | 1.215,00 |
| 07.05.2024 | 19,61 | 19,87 | 19,61 | 19,77 | -0,03% | 2.301,00 |
| 06.05.2024 | 19,54 | 19,77 | 19,54 | 19,77 | 1,31% | 26.161,00 |
| 03.05.2024 | 19,52 | 19,52 | 19,52 | 19,52 | 0,60% | 121,00 |
| 02.05.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,58% | 80,00 |
| 01.05.2024 | 19,35 | 19,35 | 19,25 | 19,29 | 0,20% | 1.186,00 |
| 30.04.2024 | 19,36 | 19,36 | 19,25 | 19,25 | -1,00% | 217,00 |
| 29.04.2024 | 19,34 | 19,44 | 19,33 | 19,44 | 1,14% | 868,00 |
| 26.04.2024 | 19,40 | 19,40 | 19,21 | 19,22 | 0,13% | 1.600,00 |
| 25.04.2024 | 19,25 | 19,27 | 19,11 | 19,20 | -0,72% | 657,00 |
| 24.04.2024 | 19,24 | 19,36 | 19,24 | 19,34 | -0,06% | 1.296,00 |
| 23.04.2024 | 19,39 | 19,47 | 19,28 | 19,35 | 0,87% | 5.755,00 |
| 22.04.2024 | 19,00 | 19,24 | 19,00 | 19,18 | 1,19% | 5.847,00 |
| 19.04.2024 | 18,89 | 18,99 | 18,85 | 18,96 | 0,70% | 525,00 |
| 18.04.2024 | 18,87 | 18,87 | 18,82 | 18,82 | -0,13% | 159,00 |
| 17.04.2024 | 18,85 | 18,85 | 18,85 | 18,85 | -0,72% | 93,00 |
| 16.04.2024 | 19,00 | 19,00 | 18,93 | 18,98 | -1,29% | 1.091,00 |
| 15.04.2024 | 19,42 | 19,48 | 19,23 | 19,23 | -1,46% | 1.770,00 |
| 12.04.2024 | 19,65 | 19,65 | 19,50 | 19,52 | -1,23% | 2.438,00 |
| 11.04.2024 | 19,85 | 19,85 | 19,76 | 19,76 | 0,35% | 689,00 |
| 10.04.2024 | 20,00 | 20,00 | 19,59 | 19,69 | -3,56% | 5.293,00 |
| 09.04.2024 | 20,32 | 20,42 | 20,32 | 20,42 | 1,14% | 262,00 |
| 08.04.2024 | 20,16 | 20,23 | 20,05 | 20,19 | 1,46% | 4.200,00 |
| 05.04.2024 | 19,90 | 19,90 | 19,87 | 19,90 | 0,51% | 812,00 |
| 04.04.2024 | 20,07 | 20,14 | 19,80 | 19,80 | -0,40% | 700,00 |
| 03.04.2024 | 20,00 | 20,00 | 19,82 | 19,88 | 0,09% | 1.082,00 |
| 02.04.2024 | 20,20 | 20,20 | 19,83 | 19,86 | -1,48% | 1.752,00 |
| 01.04.2024 | 20,27 | 20,27 | 20,16 | 20,16 | -1,54% | 892,00 |
| 28.03.2024 | 20,56 | 20,56 | 20,48 | 20,48 | 0,75% | 15.240,00 |
| 27.03.2024 | 20,25 | 20,32 | 20,14 | 20,32 | 2,35% | 2.922,00 |
| 26.03.2024 | 20,00 | 20,00 | 19,86 | 19,86 | -0,77% | 1.186,00 |
| 25.03.2024 | 20,14 | 20,14 | 20,01 | 20,01 | -0,12% | 1.228,00 |
| 22.03.2024 | 20,33 | 20,34 | 20,04 | 20,04 | -1,32% | 1.547,00 |
| 21.03.2024 | 20,25 | 20,36 | 20,16 | 20,30 | 1,18% | 5.053,00 |
| 20.03.2024 | 20,10 | 20,10 | 20,07 | 20,07 | 0,77% | 527,00 |
| 19.03.2024 | 19,85 | 19,92 | 19,83 | 19,91 | 0,12% | 2.475,00 |
| 18.03.2024 | 19,82 | 19,98 | 19,82 | 19,89 | 0,35% | 11.835,00 |
| 15.03.2024 | 19,98 | 19,98 | 19,82 | 19,82 | -0,55% | 3.259,00 |
| 14.03.2024 | 20,20 | 20,20 | 19,88 | 19,93 | -1,32% | 10.411,00 |
| 13.03.2024 | 20,20 | 20,41 | 20,20 | 20,20 | -0,51% | 3.338,00 |
| 12.03.2024 | 20,56 | 20,56 | 20,26 | 20,30 | -0,49% | 7.158,00 |
| 11.03.2024 | 21,00 | 21,00 | 20,33 | 20,40 | 0,00% | 7.871,00 |
| 08.03.2024 | 20,50 | 20,50 | 20,30 | 20,40 | 0,96% | 10.317,00 |
| 07.03.2024 | 20,38 | 20,38 | 20,10 | 20,21 | -0,24% | 7.950,00 |
| 06.03.2024 | 20,19 | 20,30 | 20,19 | 20,25 | -71,24% | 18.590,00 |
| 18.12.2020 | 69,42 | 73,01 | 67,06 | 70,42 | 1,25% | 226.298,00 |
| 17.12.2020 | 69,05 | 69,85 | 68,78 | 69,55 | 1,46% | 34.781,00 |
| 16.12.2020 | 72,52 | 72,52 | 67,29 | 68,55 | -5,85% | 52.531,00 |
| 15.12.2020 | 69,94 | 72,93 | 69,94 | 72,81 | 4,46% | 16.529,00 |
| 14.12.2020 | 72,86 | 73,17 | 69,57 | 69,70 | -4,34% | 38.808,00 |
| 11.12.2020 | 71,63 | 72,93 | 71,61 | 72,86 | 1,11% | 10.799,00 |
| 10.12.2020 | 71,90 | 72,25 | 71,66 | 72,06 | -0,78% | 13.480,00 |
| 09.12.2020 | 72,05 | 73,02 | 71,77 | 72,63 | 0,43% | 15.944,00 |
| 08.12.2020 | 71,44 | 72,37 | 71,34 | 72,32 | 0,70% | 12.320,00 |
| 07.12.2020 | 73,03 | 73,03 | 71,82 | 71,82 | -1,17% | 13.319,00 |
| 04.12.2020 | 71,30 | 72,94 | 71,30 | 72,67 | 2,80% | 11.805,00 |
| 03.12.2020 | 72,03 | 72,03 | 70,25 | 70,69 | -1,55% | 11.988,00 |
| 02.12.2020 | 70,37 | 72,02 | 70,35 | 71,80 | 2,00% | 13.951,00 |
| 01.12.2020 | 69,89 | 70,71 | 69,63 | 70,39 | 1,43% | 20.399,00 |
| 30.11.2020 | 71,43 | 71,43 | 68,30 | 69,40 | -2,64% | 50.375,00 |
| 27.11.2020 | 71,99 | 71,99 | 70,32 | 71,28 | -0,31% | 10.820,00 |
| 25.11.2020 | 72,42 | 72,42 | 70,47 | 71,50 | -1,00% | 11.108,00 |
| 24.11.2020 | 71,87 | 72,93 | 71,87 | 72,22 | 1,92% | 16.823,00 |
| 23.11.2020 | 71,81 | 72,53 | 70,25 | 70,86 | -1,06% | 16.281,00 |
| 20.11.2020 | 72,16 | 72,16 | 71,29 | 71,62 | -1,72% | 33.891,00 |
| 19.11.2020 | 72,50 | 72,99 | 72,10 | 72,87 | -0,10% | 11.138,00 |
| 18.11.2020 | 74,77 | 74,85 | 72,67 | 72,94 | -1,98% | 14.954,00 |
| 17.11.2020 | 74,20 | 74,41 | 73,50 | 74,41 | -0,19% | 12.360,00 |
| 16.11.2020 | 74,00 | 74,55 | 73,29 | 74,55 | 3,00% | 19.894,00 |
| 13.11.2020 | 71,65 | 72,63 | 71,47 | 72,38 | 1,51% | 13.689,00 |
| 12.11.2020 | 72,89 | 72,89 | 70,07 | 71,30 | -3,11% | 41.834,00 |
| 11.11.2020 | 74,55 | 74,55 | 72,37 | 73,59 | -0,89% | 38.505,00 |
| 10.11.2020 | 69,89 | 74,47 | 69,40 | 74,25 | 7,00% | 75.923,00 |
| 09.11.2020 | 71,18 | 74,55 | 68,88 | 69,39 | 2,91% | 64.564,00 |
| 06.11.2020 | 68,94 | 69,85 | 67,06 | 67,43 | -1,75% | 38.222,00 |
| 05.11.2020 | 69,04 | 69,46 | 67,89 | 68,63 | -0,35% | 33.778,00 |
| 04.11.2020 | 69,53 | 69,73 | 68,10 | 68,87 | -1,39% | 40.804,00 |
| 03.11.2020 | 70,00 | 70,78 | 67,74 | 69,84 | 1,84% | 47.373,00 |
| 02.11.2020 | 68,50 | 68,99 | 66,39 | 68,58 | 1,74% | 36.672,00 |
| 30.10.2020 | 67,34 | 68,69 | 66,63 | 67,41 | -0,15% | 43.612,00 |
| 29.10.2020 | 65,45 | 67,58 | 64,21 | 67,51 | 2,61% | 36.701,00 |
| 28.10.2020 | 65,34 | 66,01 | 64,61 | 65,79 | -0,89% | 47.648,00 |
| 27.10.2020 | 68,31 | 68,73 | 66,35 | 66,38 | -2,90% | 31.263,00 |
| 26.10.2020 | 68,93 | 68,93 | 67,21 | 68,36 | -1,56% | 18.168,00 |