Inventrust Properties Corp (IVT)

IVT
🏛️ Vereinigte Staaten →
27.55
Letzte Aktualisierung: 2025-10-08
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 30.19 30.49 26.32 30.49 21.4K
09:32 30.49 30.49 30.12 30.14 0.6K
09:33 30.40 30.40 30.02 30.02 2.6K
09:34 30.02 30.02 30.00 30.00 0.3K
09:35 30.00 30.00 30.00 30.00 0.0K
09:36 29.99 29.99 29.98 29.98 1.4K
09:37 29.98 30.07 29.98 30.07 0.2K
09:38 30.07 30.07 30.07 30.07 0.6K
09:39 30.07 30.07 30.07 30.07 0.0K
09:40 30.07 30.07 30.07 30.07 0.0K
09:41 30.07 30.07 29.87 29.87 4.6K
09:42 29.87 29.87 29.87 29.87 0.0K
09:43 29.97 29.97 29.97 29.97 0.2K
09:44 29.96 29.96 29.96 29.96 0.6K
09:45 29.96 29.96 29.96 29.96 0.0K
09:46 29.96 29.96 29.91 29.91 0.1K
09:47 29.91 29.91 29.85 29.85 1.2K
09:48 29.84 29.84 29.84 29.84 0.1K
09:49 29.84 29.84 29.84 29.84 0.0K
09:50 29.84 29.84 29.84 29.84 0.1K
09:51 29.84 29.84 29.84 29.84 0.1K
09:52 29.84 29.84 29.84 29.84 0.0K
09:53 29.84 29.84 29.84 29.84 0.0K
09:54 29.79 29.81 29.79 29.81 1.5K
09:55 29.84 29.84 29.80 29.80 0.2K
09:56 29.80 29.80 29.80 29.80 0.1K
09:57 29.80 29.80 29.80 29.80 0.0K
09:58 29.80 29.80 29.80 29.80 0.0K
09:59 29.80 29.80 29.80 29.80 0.1K
10:00 29.80 29.87 29.80 29.87 1.3K
10:01 29.87 29.87 29.87 29.87 0.1K
10:02 29.87 29.87 29.87 29.87 0.1K
10:03 29.87 29.87 29.87 29.87 0.0K
10:04 29.87 29.87 29.87 29.87 0.0K
10:05 29.87 29.87 29.87 29.87 0.0K
10:06 29.87 29.87 29.87 29.87 0.3K
10:07 29.87 29.87 29.87 29.87 0.1K
10:08 29.87 29.87 29.87 29.87 0.2K
10:09 29.87 29.87 29.87 29.87 0.0K
10:10 29.90 29.90 29.88 29.88 2.8K
10:11 29.88 29.88 29.88 29.88 0.0K
10:12 29.88 29.88 29.88 29.88 0.0K
10:13 29.87 29.87 29.87 29.87 0.5K
10:14 29.87 29.87 29.87 29.87 0.6K
10:15 29.87 29.87 29.87 29.87 0.2K
10:16 29.87 29.88 29.85 29.88 0.5K
10:17 29.88 29.88 29.80 29.80 5.0K
10:18 29.79 29.79 29.79 29.79 0.4K
10:19 29.79 29.79 29.79 29.79 0.1K
10:20 29.74 29.74 29.74 29.74 0.6K
10:21 29.74 29.74 29.73 29.74 1.7K
10:22 29.74 29.74 29.73 29.73 0.7K
10:23 29.74 29.74 29.74 29.74 0.1K
10:24 29.72 29.72 29.72 29.72 0.8K
10:25 29.72 29.72 29.71 29.71 0.5K
10:26 29.71 29.71 29.71 29.71 0.0K
10:27 29.71 29.71 29.70 29.70 0.8K
10:28 29.70 29.70 29.70 29.70 0.2K
10:29 29.70 29.70 29.70 29.70 0.2K
10:30 29.68 29.68 29.67 29.67 0.5K
10:31 29.67 29.68 29.67 29.68 1.0K
10:32 29.68 29.68 29.68 29.68 0.2K
10:33 29.69 29.72 29.69 29.72 1.1K
10:34 29.72 29.72 29.71 29.72 0.6K
10:35 29.72 29.73 29.72 29.73 0.7K
10:36 29.73 29.73 29.72 29.72 1.1K
10:37 29.72 29.73 29.70 29.71 0.7K
10:38 29.71 29.71 29.71 29.71 0.3K
10:39 29.71 29.71 29.71 29.71 0.4K
10:40 29.70 29.70 29.70 29.70 0.7K
10:41 29.70 29.70 29.70 29.70 0.0K
10:42 29.70 29.70 29.70 29.70 0.0K
10:43 29.70 29.70 29.68 29.68 0.4K
10:44 29.68 29.68 29.68 29.68 0.1K
10:45 29.68 29.68 29.68 29.68 0.0K
10:46 29.68 29.68 29.67 29.67 0.4K
10:47 29.67 29.67 29.67 29.67 1.0K
10:48 29.67 29.67 29.65 29.65 1.0K
10:49 29.65 29.65 29.65 29.65 0.0K
10:50 29.65 29.65 29.65 29.65 0.1K
10:51 29.65 29.65 29.65 29.65 0.0K
10:52 29.65 29.65 29.65 29.65 0.0K
10:53 29.67 29.67 29.67 29.67 0.2K
10:54 29.67 29.67 29.67 29.67 0.0K
10:55 29.67 29.67 29.67 29.67 0.0K
10:56 29.67 29.67 29.67 29.67 0.5K
10:57 29.67 29.67 29.67 29.67 0.0K
10:58 29.67 29.67 29.67 29.67 0.2K
10:59 29.68 29.68 29.68 29.68 0.1K
11:00 29.68 29.68 29.68 29.68 0.0K
11:01 29.68 29.68 29.68 29.68 0.6K
11:02 29.68 29.68 29.68 29.68 0.0K
11:03 29.68 29.68 29.68 29.68 0.0K
11:04 29.68 29.68 29.68 29.68 0.0K
11:05 29.68 29.68 29.68 29.68 0.0K
11:06 29.73 29.73 29.73 29.73 0.1K
11:07 29.73 29.73 29.73 29.73 0.0K
11:08 29.73 29.73 29.73 29.73 0.3K
11:09 29.73 29.77 29.73 29.77 0.1K
11:10 29.77 29.77 29.75 29.75 0.8K
11:11 29.75 29.75 29.75 29.75 0.0K
11:12 29.75 29.75 29.75 29.75 0.3K
11:13 29.75 29.75 29.75 29.75 0.1K
11:14 29.75 29.75 29.75 29.75 0.0K
11:15 29.73 29.73 29.73 29.73 0.3K
11:16 29.73 29.76 29.73 29.76 0.2K
11:17 29.76 29.76 29.76 29.76 0.1K
11:18 29.76 29.76 29.74 29.74 0.7K
11:19 29.74 29.74 29.74 29.74 0.3K
11:20 29.75 29.75 29.75 29.75 0.3K
11:21 29.75 29.75 29.75 29.75 0.1K
11:22 29.75 29.75 29.75 29.75 0.0K
11:23 29.75 29.75 29.75 29.75 0.0K
11:24 29.75 29.75 29.73 29.73 1.1K
11:25 29.73 29.73 29.72 29.72 1.0K
11:26 29.72 29.73 29.72 29.73 1.2K
11:27 29.73 29.74 29.73 29.74 0.4K
11:28 29.74 29.74 29.74 29.74 0.2K
11:29 29.74 29.75 29.74 29.75 0.1K
11:30 29.75 29.75 29.75 29.75 0.0K
11:31 29.75 29.75 29.75 29.75 0.0K
11:32 29.75 29.75 29.75 29.75 0.0K
11:33 29.75 29.75 29.75 29.75 0.5K
11:34 29.75 29.75 29.74 29.74 0.2K
11:35 29.74 29.74 29.74 29.74 0.0K
11:36 29.74 29.74 29.74 29.74 0.0K
11:37 29.74 29.74 29.74 29.74 0.2K
11:38 29.74 29.74 29.74 29.74 0.1K
11:39 29.74 29.74 29.74 29.74 0.1K
11:40 29.74 29.74 29.74 29.74 0.1K
11:41 29.74 29.74 29.74 29.74 0.0K
11:42 29.74 29.74 29.74 29.74 1.1K
11:43 29.74 29.75 29.74 29.75 0.5K
11:44 29.74 29.74 29.74 29.74 0.1K
11:45 29.74 29.74 29.74 29.74 0.1K
11:46 29.74 29.74 29.74 29.74 0.0K
11:47 29.74 29.74 29.74 29.74 0.0K
11:48 29.74 29.74 29.74 29.74 0.1K
11:49 29.74 29.74 29.74 29.74 0.0K
11:50 29.74 29.74 29.72 29.73 0.4K
11:51 29.73 29.73 29.73 29.73 0.1K
11:52 29.73 29.73 29.72 29.72 0.3K
11:53 29.72 29.72 29.68 29.69 1.5K
11:54 29.69 29.70 29.69 29.70 0.9K
11:55 29.70 29.70 29.70 29.70 0.3K
11:56 29.70 29.70 29.70 29.70 0.1K
11:57 29.70 29.71 29.69 29.71 0.9K
11:58 29.71 29.71 29.71 29.71 0.4K
11:59 29.71 29.71 29.71 29.71 0.4K
12:00 29.71 29.71 29.71 29.71 0.3K
12:01 29.73 29.74 29.73 29.74 0.5K
12:02 29.74 29.74 29.74 29.74 0.4K
12:03 29.74 29.74 29.73 29.73 0.4K
12:04 29.73 29.73 29.73 29.73 0.7K
12:05 29.71 29.71 29.71 29.71 0.2K
12:06 29.71 29.71 29.71 29.71 0.2K
12:07 29.71 29.71 29.71 29.71 0.1K
12:08 29.71 29.71 29.71 29.71 0.1K
12:09 29.68 29.69 29.68 29.69 0.5K
12:10 29.69 29.69 29.69 29.69 0.4K
12:11 29.69 29.69 29.68 29.69 0.6K
12:12 29.67 29.68 29.67 29.68 0.6K
12:13 29.68 29.68 29.68 29.68 0.0K
12:14 29.68 29.69 29.68 29.69 1.0K
12:15 29.69 29.69 29.69 29.69 0.0K
12:16 29.69 29.69 29.67 29.68 0.8K
12:17 29.68 29.68 29.68 29.68 0.1K
12:18 29.68 29.68 29.68 29.68 0.4K
12:19 29.68 29.68 29.68 29.68 0.4K
12:20 29.68 29.68 29.68 29.68 0.0K
12:21 29.68 29.68 29.68 29.68 0.8K
12:22 29.68 29.68 29.68 29.68 0.2K
12:23 29.68 29.68 29.68 29.68 0.0K
12:24 29.68 29.68 29.68 29.68 0.1K
12:25 29.68 29.68 29.66 29.66 0.3K
12:26 29.66 29.69 29.66 29.69 0.2K
12:27 29.69 29.69 29.66 29.66 0.3K
12:28 29.66 29.66 29.66 29.66 0.0K
12:29 29.66 29.66 29.65 29.65 0.8K
12:30 29.65 29.65 29.64 29.64 0.7K
12:31 29.64 29.64 29.61 29.61 0.6K
12:32 29.61 29.61 29.61 29.61 0.0K
12:33 29.61 29.62 29.61 29.62 0.1K
12:34 29.63 29.63 29.63 29.63 0.9K
12:35 29.63 29.63 29.63 29.63 0.0K
12:36 29.63 29.64 29.63 29.64 0.8K
12:37 29.64 29.64 29.64 29.64 0.1K
12:38 29.64 29.64 29.62 29.62 0.6K
12:39 29.62 29.62 29.62 29.62 0.3K
12:40 29.64 29.68 29.64 29.68 2.5K
12:41 29.68 29.68 29.68 29.68 0.1K
12:42 29.68 29.68 29.68 29.68 0.1K
12:43 29.68 29.68 29.68 29.68 0.0K
12:44 29.68 29.68 29.67 29.67 0.5K
12:45 29.66 29.67 29.66 29.67 0.3K
12:46 29.67 29.67 29.67 29.67 0.0K
12:47 29.67 29.67 29.66 29.66 0.8K
12:48 29.66 29.66 29.66 29.66 0.1K
12:49 29.66 29.66 29.64 29.64 0.8K
12:50 29.64 29.65 29.64 29.65 0.5K
12:51 29.65 29.65 29.65 29.65 0.0K
12:52 29.65 29.65 29.65 29.65 0.1K
12:53 29.65 29.65 29.64 29.64 0.7K
12:54 29.64 29.64 29.62 29.62 0.5K
12:55 29.62 29.62 29.62 29.62 0.1K
12:56 29.62 29.62 29.62 29.62 0.0K
12:57 29.61 29.61 29.59 29.59 0.3K
12:58 29.59 29.59 29.59 29.59 0.2K
12:59 29.59 29.61 29.59 29.61 1.2K
13:00 29.62 29.62 29.62 29.62 0.2K
13:01 29.62 29.62 29.62 29.62 0.0K
13:02 29.62 29.62 29.62 29.62 0.3K
13:03 29.62 29.62 29.62 29.62 0.4K
13:04 29.63 29.63 29.63 29.63 0.4K
13:05 29.62 29.62 29.62 29.62 0.5K
13:06 29.62 29.64 29.62 29.64 0.2K
13:07 29.64 29.64 29.63 29.63 0.4K
13:08 29.63 29.63 29.63 29.63 0.0K
13:09 29.63 29.63 29.63 29.63 0.2K
13:10 29.63 29.63 29.61 29.61 1.5K
13:11 29.61 29.61 29.61 29.61 0.4K
13:12 29.61 29.61 29.59 29.59 0.3K
13:13 29.59 29.59 29.59 29.59 0.3K
13:14 29.59 29.59 29.55 29.55 0.5K
13:15 29.55 29.58 29.55 29.58 1.0K
13:16 29.58 29.60 29.58 29.60 1.5K
13:17 29.63 29.63 29.62 29.62 0.7K
13:18 29.62 29.62 29.62 29.62 0.4K
13:19 29.62 29.62 29.61 29.61 0.7K
13:20 29.61 29.61 29.60 29.60 0.8K
13:21 29.60 29.60 29.60 29.60 0.0K
13:22 29.60 29.60 29.57 29.57 1.5K
13:23 29.57 29.57 29.57 29.57 0.0K
13:24 29.57 29.57 29.57 29.57 0.1K
13:25 29.58 29.58 29.58 29.58 0.3K
13:26 29.58 29.58 29.58 29.58 0.2K
13:27 29.58 29.58 29.58 29.58 0.1K
13:28 29.58 29.58 29.57 29.57 0.2K
13:29 29.56 29.56 29.55 29.55 0.6K
13:30 29.55 29.55 29.55 29.55 0.1K
13:31 29.54 29.54 29.54 29.54 0.4K
13:32 29.54 29.54 29.54 29.54 0.0K
13:33 29.54 29.54 29.51 29.51 0.4K
13:34 29.51 29.51 29.51 29.51 0.7K
13:35 29.51 29.51 29.51 29.51 0.9K
13:36 29.51 29.51 29.51 29.51 0.0K
13:37 29.55 29.55 29.55 29.55 0.2K
13:38 29.56 29.56 29.56 29.56 1.2K
13:39 29.56 29.56 29.56 29.56 0.3K
13:40 29.56 29.56 29.55 29.55 0.5K
13:41 29.55 29.55 29.55 29.55 0.3K
13:42 29.55 29.55 29.52 29.52 0.6K
13:43 29.52 29.52 29.52 29.52 0.3K
13:44 29.52 29.52 29.52 29.52 0.1K
13:45 29.52 29.52 29.52 29.52 0.0K
13:46 29.52 29.52 29.52 29.52 0.1K
13:47 29.52 29.52 29.52 29.52 0.2K
13:48 29.50 29.50 29.50 29.50 1.1K
13:49 29.48 29.48 29.48 29.48 0.3K
13:50 29.48 29.49 29.48 29.49 0.3K
13:51 29.49 29.49 29.49 29.49 0.3K
13:52 29.48 29.48 29.48 29.48 0.3K
13:53 29.48 29.48 29.48 29.48 0.1K
13:54 29.49 29.50 29.49 29.50 1.0K
13:55 29.50 29.50 29.50 29.50 0.0K
13:56 29.48 29.48 29.48 29.48 0.9K
13:57 29.48 29.48 29.48 29.48 0.0K
13:58 29.47 29.47 29.47 29.47 1.1K
13:59 29.47 29.47 29.46 29.46 0.2K
14:00 29.46 29.46 29.46 29.46 0.1K
14:01 29.46 29.49 29.46 29.49 0.6K
14:02 29.49 29.49 29.49 29.49 0.0K
14:03 29.49 29.49 29.49 29.49 0.0K
14:04 29.49 29.49 29.49 29.49 0.0K
14:05 29.49 29.50 29.49 29.50 0.3K
14:06 29.50 29.50 29.49 29.49 0.2K
14:07 29.49 29.49 29.49 29.49 0.0K
14:08 29.51 29.52 29.51 29.52 0.6K
14:09 29.52 29.52 29.52 29.52 0.0K
14:10 29.52 29.53 29.52 29.53 1.0K
14:11 29.53 29.53 29.53 29.53 0.3K
14:12 29.54 29.54 29.53 29.53 0.3K
14:13 29.53 29.55 29.53 29.55 0.6K
14:14 29.55 29.55 29.55 29.55 0.2K
14:15 29.55 29.58 29.55 29.58 0.4K
14:16 29.56 29.56 29.54 29.54 0.6K
14:17 29.54 29.54 29.54 29.54 0.4K
14:18 29.52 29.52 29.52 29.52 0.1K
14:19 29.52 29.52 29.52 29.52 0.0K
14:20 29.52 29.52 29.52 29.52 0.0K
14:21 29.52 29.52 29.52 29.52 0.5K
14:22 29.52 29.52 29.52 29.52 0.1K
14:23 29.52 29.52 29.50 29.50 0.2K
14:24 29.50 29.50 29.46 29.46 1.2K
14:25 29.46 29.46 29.46 29.46 0.1K
14:26 29.46 29.46 29.46 29.46 0.0K
14:27 29.46 29.47 29.46 29.47 0.2K
14:28 29.47 29.47 29.45 29.45 0.1K
14:29 29.45 29.45 29.45 29.45 0.0K
14:30 29.45 29.45 29.45 29.45 0.0K
14:31 29.45 29.48 29.45 29.48 0.5K
14:32 29.48 29.48 29.46 29.46 0.5K
14:33 29.46 29.46 29.46 29.46 0.1K
14:34 29.46 29.46 29.46 29.46 0.0K
14:35 29.46 29.46 29.45 29.45 0.6K
14:36 29.45 29.45 29.44 29.44 0.3K
14:37 29.44 29.44 29.44 29.44 0.1K
14:38 29.44 29.44 29.44 29.44 0.0K
14:39 29.44 29.44 29.44 29.44 0.1K
14:40 29.48 29.48 29.46 29.46 0.5K
14:41 29.46 29.49 29.46 29.49 1.1K
14:42 29.49 29.49 29.49 29.49 0.0K
14:43 29.49 29.55 29.49 29.55 1.4K
14:44 29.55 29.55 29.55 29.55 0.0K
14:45 29.55 29.55 29.55 29.55 0.1K
14:46 29.55 29.57 29.55 29.57 0.5K
14:47 29.57 29.57 29.57 29.57 0.0K
14:48 29.57 29.57 29.57 29.57 0.1K
14:49 29.56 29.56 29.56 29.56 0.3K
14:50 29.56 29.57 29.56 29.57 0.4K
14:51 29.57 29.59 29.57 29.59 1.0K
14:52 29.59 29.59 29.57 29.57 0.9K
14:53 29.57 29.57 29.57 29.57 0.0K
14:54 29.57 29.57 29.57 29.57 0.1K
14:55 29.57 29.57 29.57 29.57 0.0K
14:56 29.57 29.57 29.57 29.57 0.8K
14:57 29.62 29.63 29.62 29.63 0.9K
14:58 29.63 29.64 29.63 29.64 1.5K
14:59 29.64 29.64 29.63 29.63 0.2K
15:00 29.61 29.61 29.61 29.61 1.6K
15:01 29.61 29.61 29.60 29.61 0.5K
15:02 29.60 29.60 29.58 29.58 0.7K
15:03 29.58 29.60 29.58 29.60 0.2K
15:04 29.60 29.60 29.60 29.60 0.4K
15:05 29.60 29.61 29.60 29.61 0.2K
15:06 29.61 29.61 29.61 29.61 0.5K
15:07 29.61 29.61 29.61 29.61 0.1K
15:08 29.61 29.63 29.61 29.63 0.2K
15:09 29.63 29.63 29.63 29.63 0.6K
15:10 29.63 29.64 29.63 29.64 0.4K
15:11 29.64 29.64 29.62 29.62 2.0K
15:12 29.62 29.62 29.62 29.62 0.1K
15:13 29.62 29.63 29.62 29.63 0.4K
15:14 29.63 29.63 29.63 29.63 0.4K
15:15 29.63 29.63 29.63 29.63 0.1K
15:16 29.63 29.64 29.63 29.64 0.2K
15:17 29.64 29.64 29.63 29.63 1.1K
15:18 29.62 29.63 29.62 29.63 0.5K
15:19 29.63 29.63 29.63 29.63 0.1K
15:20 29.64 29.64 29.64 29.64 0.7K
15:21 29.64 29.65 29.64 29.65 0.1K
15:22 29.65 29.65 29.65 29.65 0.4K
15:23 29.65 29.65 29.65 29.65 0.4K
15:24 29.66 29.66 29.66 29.66 0.1K
15:25 29.66 29.66 29.65 29.66 2.5K
15:26 29.66 29.66 29.66 29.66 0.2K
15:27 29.67 29.68 29.67 29.68 1.1K
15:28 29.68 29.68 29.68 29.68 0.2K
15:29 29.68 29.69 29.68 29.68 0.4K
15:30 29.69 29.69 29.69 29.69 0.5K
15:31 29.69 29.71 29.69 29.71 0.8K
15:32 29.72 29.73 29.72 29.73 0.9K
15:33 29.71 29.72 29.71 29.72 0.7K
15:34 29.73 29.73 29.73 29.73 0.7K
15:35 29.73 29.73 29.72 29.72 2.3K
15:36 29.72 29.74 29.72 29.74 0.6K
15:37 29.74 29.75 29.73 29.73 2.2K
15:38 29.74 29.74 29.74 29.74 0.6K
15:39 29.73 29.73 29.73 29.73 0.7K
15:40 29.73 29.74 29.72 29.74 1.2K
15:41 29.75 29.75 29.75 29.75 0.7K
15:42 29.75 29.75 29.75 29.75 1.6K
15:43 29.75 29.75 29.75 29.75 0.1K
15:44 29.75 29.75 29.75 29.75 0.3K
15:45 29.75 29.78 29.75 29.77 1.0K
15:46 29.77 29.77 29.77 29.77 1.3K
15:47 29.77 29.77 29.77 29.77 0.5K
15:48 29.77 29.77 29.77 29.77 0.2K
15:49 29.77 29.78 29.76 29.78 2.2K
15:50 29.79 29.79 29.77 29.77 4.1K
15:51 29.80 29.81 29.80 29.80 3.2K
15:52 29.80 29.80 29.78 29.78 1.7K
15:53 29.78 29.78 29.77 29.77 2.4K
15:54 29.77 29.77 29.77 29.77 2.9K
15:55 29.75 29.75 29.74 29.75 1.8K
15:56 29.75 29.75 29.74 29.74 2.1K
15:57 29.71 29.72 29.71 29.71 7.9K
15:58 29.70 29.70 29.65 29.65 7.2K
15:59 29.66 29.69 29.66 29.68 11.7K
16:00 29.71 29.71 29.67 29.69 89.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar