Inventrust Properties Corp (IVT)

IVT
🏛️ Vereinigte Staaten →
27.78
Letzte Aktualisierung: 2025-10-06
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 26.36 26.82 25.00 25.76 7.2K
09:32 25.76 25.76 25.76 25.76 0.0K
09:33 26.15 26.15 26.15 26.15 0.8K
09:34 26.15 26.15 26.15 26.15 0.0K
09:35 25.94 25.94 25.93 25.93 0.5K
09:36 25.93 25.93 25.93 25.93 0.0K
09:37 25.93 25.93 25.93 25.93 2.4K
09:38 25.93 25.93 25.93 25.93 0.5K
09:39 25.93 25.93 25.93 25.93 0.0K
09:40 25.87 25.87 25.87 25.87 0.6K
09:41 25.87 25.87 25.86 25.86 1.8K
09:42 25.86 25.86 25.86 25.86 0.0K
09:43 25.86 25.86 25.86 25.86 0.1K
09:44 25.86 25.86 25.86 25.86 1.0K
09:45 25.86 25.86 25.86 25.86 0.3K
09:46 25.74 25.76 25.74 25.76 1.5K
09:47 25.98 26.00 25.90 26.00 3.6K
09:48 25.99 25.99 25.99 25.99 1.1K
09:49 26.24 26.24 26.24 26.24 2.0K
09:50 26.24 26.24 26.03 26.03 1.1K
09:51 26.03 26.03 26.03 26.03 0.6K
09:52 26.03 26.03 25.85 25.85 0.7K
09:53 25.81 25.87 25.81 25.87 2.3K
09:54 25.89 25.89 25.89 25.89 0.9K
09:55 25.89 25.89 25.89 25.89 0.0K
09:56 25.95 25.95 25.95 25.95 0.9K
09:57 25.95 25.95 25.95 25.95 0.0K
09:58 25.95 25.95 25.95 25.95 0.8K
09:59 25.95 25.95 25.95 25.95 0.0K
10:00 25.95 26.09 25.95 26.09 0.5K
10:01 26.09 26.09 26.09 26.09 0.1K
10:02 26.09 26.09 26.09 26.09 0.0K
10:03 26.09 26.09 26.09 26.09 1.5K
10:04 26.09 26.09 26.09 26.09 0.3K
10:05 26.13 26.13 26.13 26.13 1.0K
10:06 26.13 26.13 26.09 26.09 1.5K
10:07 26.09 26.17 26.09 26.17 1.2K
10:08 26.03 26.03 26.03 26.03 0.4K
10:09 26.03 26.03 25.99 25.99 0.6K
10:10 25.99 25.99 25.99 25.99 0.1K
10:11 25.99 26.15 25.99 26.15 1.1K
10:12 26.20 26.72 26.20 26.72 3.4K
10:13 26.72 26.72 26.72 26.72 2.4K
10:14 26.72 26.80 26.72 26.80 2.6K
10:15 27.22 27.22 27.18 27.18 2.9K
10:16 27.18 27.29 27.18 27.29 1.7K
10:17 27.29 27.29 27.24 27.24 1.4K
10:18 27.24 27.44 27.24 27.44 6.3K
10:19 27.44 27.44 27.44 27.44 1.0K
10:20 27.44 27.44 27.36 27.36 0.4K
10:21 27.36 27.36 27.36 27.36 1.5K
10:22 27.36 27.36 27.36 27.36 0.4K
10:23 27.36 27.36 27.36 27.36 0.0K
10:24 27.36 27.36 27.36 27.36 0.9K
10:25 27.36 27.36 26.69 26.69 1.9K
10:26 26.69 26.69 26.69 26.69 0.0K
10:27 26.69 26.69 26.69 26.69 2.6K
10:28 26.61 26.61 26.61 26.61 0.4K
10:29 26.61 26.61 26.61 26.61 0.6K
10:30 26.61 26.61 26.61 26.61 0.0K
10:31 26.49 26.49 26.46 26.46 0.9K
10:32 26.46 26.46 26.46 26.46 0.1K
10:33 26.46 26.46 26.46 26.46 0.2K
10:34 26.46 26.76 26.46 26.76 2.6K
10:35 26.76 26.76 26.76 26.76 0.2K
10:36 26.76 26.76 26.57 26.57 1.0K
10:37 26.57 26.57 26.57 26.57 0.0K
10:38 26.40 26.40 26.40 26.40 1.7K
10:39 26.40 26.40 26.40 26.40 0.2K
10:40 26.40 26.40 26.40 26.40 0.0K
10:41 26.40 26.40 26.40 26.40 0.0K
10:42 26.40 26.40 26.40 26.40 0.2K
10:43 26.40 26.40 26.40 26.40 0.2K
10:44 26.40 26.40 26.39 26.39 0.3K
10:45 26.30 26.30 26.29 26.29 0.3K
10:46 26.29 26.29 26.29 26.29 1.5K
10:47 26.29 26.29 26.29 26.29 0.7K
10:48 26.34 26.34 26.34 26.34 0.6K
10:49 26.29 26.29 26.29 26.29 0.5K
10:50 26.29 26.29 26.29 26.29 0.6K
10:51 26.51 26.51 26.51 26.51 1.0K
10:52 26.50 26.50 26.50 26.50 0.3K
10:53 26.50 26.60 26.50 26.60 1.7K
10:54 26.68 26.68 26.68 26.68 0.7K
10:55 26.68 26.68 26.68 26.68 0.9K
10:56 26.86 26.86 26.86 26.86 0.5K
10:57 26.86 26.86 26.82 26.82 1.0K
10:58 26.82 26.82 26.82 26.82 0.2K
10:59 26.77 26.80 26.77 26.80 0.4K
11:00 26.80 26.80 26.80 26.80 0.2K
11:01 26.80 26.80 26.76 26.76 2.4K
11:02 26.76 26.84 26.76 26.84 1.0K
11:03 26.84 26.84 26.84 26.84 0.4K
11:04 26.84 26.84 26.84 26.84 0.4K
11:05 26.84 26.84 26.84 26.84 0.2K
11:06 26.84 26.84 26.84 26.84 0.4K
11:07 26.84 26.84 26.74 26.74 0.6K
11:08 26.74 26.74 26.74 26.74 0.2K
11:09 26.74 26.74 26.74 26.74 0.1K
11:10 26.74 26.74 26.74 26.74 0.2K
11:11 26.74 26.74 26.45 26.48 5.0K
11:12 26.48 26.48 26.48 26.48 0.6K
11:13 26.48 26.48 26.48 26.48 0.2K
11:14 26.48 26.59 26.48 26.59 1.1K
11:15 26.54 26.54 26.20 26.20 3.6K
11:16 26.09 26.09 26.09 26.09 1.0K
11:17 26.09 26.09 26.09 26.09 1.7K
11:18 26.09 26.09 26.09 26.09 0.4K
11:19 26.09 26.09 26.09 26.09 0.3K
11:20 26.09 26.19 26.09 26.19 0.7K
11:21 26.19 26.29 26.19 26.29 0.1K
11:22 26.29 26.29 26.29 26.29 0.0K
11:23 26.23 26.23 26.23 26.23 0.8K
11:24 26.23 26.23 26.20 26.20 0.8K
11:25 26.20 26.20 26.09 26.09 1.2K
11:26 26.09 26.22 26.09 26.22 1.1K
11:27 26.22 26.22 26.22 26.22 0.0K
11:28 26.22 26.22 26.22 26.22 0.2K
11:29 26.22 26.22 26.22 26.22 0.2K
11:30 26.24 26.24 26.12 26.12 1.3K
11:31 26.12 26.12 26.12 26.12 0.0K
11:32 26.12 26.12 26.07 26.07 1.2K
11:33 26.10 26.10 26.10 26.10 0.8K
11:34 26.10 26.10 26.10 26.10 0.6K
11:35 26.12 26.15 26.12 26.15 0.7K
11:36 26.15 26.15 26.15 26.15 0.1K
11:37 26.15 26.15 26.15 26.15 0.2K
11:38 26.15 26.15 26.15 26.15 1.1K
11:39 26.15 26.15 26.15 26.15 0.5K
11:40 26.15 26.15 26.15 26.15 0.4K
11:41 26.15 26.15 26.15 26.15 0.1K
11:42 26.15 26.15 26.15 26.15 0.7K
11:43 26.15 26.47 26.15 26.47 0.7K
11:44 26.47 26.50 26.47 26.50 0.8K
11:45 26.50 26.59 26.50 26.59 0.4K
11:46 26.59 26.59 26.59 26.59 0.6K
11:47 26.59 26.59 26.59 26.59 0.1K
11:48 26.59 26.59 26.59 26.59 0.3K
11:49 26.59 26.59 26.57 26.57 0.8K
11:50 26.57 26.60 26.57 26.60 1.1K
11:51 26.60 26.60 26.60 26.60 0.9K
11:52 26.60 26.60 26.60 26.60 0.8K
11:53 26.60 26.60 26.60 26.60 0.5K
11:54 26.60 26.60 26.54 26.54 0.8K
11:55 26.53 26.53 26.53 26.53 0.4K
11:56 26.53 26.53 26.53 26.53 0.1K
11:57 26.53 26.53 26.53 26.53 0.6K
11:58 26.53 26.53 26.53 26.53 0.1K
11:59 26.53 26.53 26.53 26.53 0.4K
12:00 26.53 26.53 26.49 26.49 0.4K
12:01 26.49 26.49 26.49 26.49 0.1K
12:02 26.49 26.49 26.49 26.49 0.5K
12:03 26.49 26.49 26.49 26.49 0.1K
12:04 26.49 26.49 26.49 26.49 0.1K
12:05 26.47 26.47 26.47 26.47 0.4K
12:06 26.47 26.47 26.47 26.47 0.0K
12:07 26.47 26.47 26.47 26.47 0.4K
12:08 26.44 26.44 26.44 26.44 0.3K
12:09 26.44 26.44 26.44 26.44 0.2K
12:10 26.45 26.45 26.45 26.45 0.5K
12:11 26.45 26.45 26.37 26.37 1.9K
12:12 26.37 26.38 26.37 26.38 0.8K
12:13 26.38 26.38 26.38 26.38 0.6K
12:14 26.32 26.32 26.32 26.32 0.1K
12:15 26.32 26.32 26.32 26.32 0.8K
12:16 26.32 26.32 26.32 26.32 0.1K
12:17 26.32 26.32 26.32 26.32 0.1K
12:18 26.32 26.32 26.32 26.32 0.2K
12:19 26.32 26.32 26.28 26.28 0.5K
12:20 26.28 26.28 26.28 26.28 0.1K
12:21 26.28 26.28 26.28 26.28 0.1K
12:22 26.28 26.28 26.28 26.28 0.2K
12:23 26.28 26.28 26.28 26.28 0.7K
12:24 26.28 26.28 26.28 26.28 0.1K
12:25 26.28 26.34 26.28 26.34 0.7K
12:26 26.34 26.34 26.34 26.34 0.7K
12:27 26.40 26.40 26.40 26.40 0.7K
12:28 26.45 26.49 26.45 26.49 0.6K
12:29 26.44 26.44 26.44 26.44 0.6K
12:30 26.44 26.48 26.44 26.48 0.2K
12:31 26.48 26.48 26.48 26.48 0.0K
12:32 26.48 26.48 26.48 26.48 0.6K
12:33 26.48 26.48 26.48 26.48 0.3K
12:34 26.48 26.48 26.48 26.48 0.3K
12:35 26.49 26.49 26.49 26.49 0.6K
12:36 26.49 26.49 26.45 26.45 0.3K
12:37 26.47 26.47 26.47 26.47 0.5K
12:38 26.47 26.47 26.47 26.47 0.0K
12:39 26.47 26.47 26.47 26.47 0.1K
12:40 26.47 26.47 26.47 26.47 0.1K
12:41 26.47 26.47 26.47 26.47 0.2K
12:42 26.47 26.47 26.38 26.38 0.8K
12:43 26.38 26.38 26.38 26.38 0.2K
12:44 26.38 26.38 26.29 26.29 0.5K
12:45 26.29 26.29 26.29 26.29 0.3K
12:46 26.29 26.29 26.26 26.26 0.7K
12:47 26.20 26.20 26.20 26.20 0.3K
12:48 26.20 26.20 26.20 26.20 0.1K
12:49 26.20 26.20 26.15 26.15 0.5K
12:50 26.23 26.24 26.23 26.24 1.6K
12:51 26.26 26.26 26.23 26.23 1.1K
12:52 26.23 26.23 26.23 26.23 0.5K
12:53 26.23 26.23 26.23 26.23 0.5K
12:54 26.23 26.23 26.23 26.23 0.1K
12:55 26.23 26.23 26.23 26.23 0.4K
12:56 26.23 26.23 26.23 26.23 0.7K
12:57 26.23 26.23 26.23 26.23 0.6K
12:58 26.29 26.29 26.29 26.29 0.3K
12:59 26.26 26.26 26.23 26.23 1.2K
13:00 26.23 26.23 26.23 26.23 0.2K
13:01 26.25 26.25 26.25 26.25 2.5K
13:02 26.46 26.61 26.46 26.61 1.7K
13:03 26.61 26.61 26.61 26.61 0.0K
13:04 26.34 26.34 26.34 26.34 1.3K
13:05 26.34 26.34 26.34 26.34 0.3K
13:06 26.34 26.34 26.30 26.30 0.1K
13:07 26.30 26.30 26.30 26.30 0.2K
13:08 26.30 26.30 26.23 26.23 0.2K
13:09 26.21 26.21 26.21 26.21 0.3K
13:10 26.21 26.21 26.21 26.21 0.2K
13:11 26.21 26.21 26.21 26.21 0.0K
13:12 26.22 26.22 26.22 26.22 1.1K
13:13 26.22 26.25 26.22 26.25 0.7K
13:14 26.28 26.33 26.28 26.33 1.3K
13:15 26.33 26.41 26.33 26.41 1.6K
13:16 26.46 26.46 26.46 26.46 0.8K
13:17 26.48 26.48 26.48 26.48 0.6K
13:18 26.48 26.48 26.44 26.44 0.7K
13:19 26.44 26.44 26.44 26.44 0.7K
13:20 26.47 26.47 26.47 26.47 0.8K
13:21 26.56 26.57 26.52 26.57 0.9K
13:22 26.57 26.57 26.57 26.57 0.6K
13:23 26.57 26.57 26.50 26.50 0.3K
13:24 26.50 26.50 26.50 26.50 0.5K
13:25 26.50 26.50 26.50 26.50 0.6K
13:26 26.50 26.54 26.50 26.54 0.3K
13:27 26.54 26.54 26.54 26.54 0.6K
13:28 26.60 26.60 26.60 26.60 0.5K
13:29 26.60 26.60 26.58 26.58 0.5K
13:30 26.54 26.67 26.54 26.67 1.0K
13:31 26.67 26.67 26.62 26.62 0.6K
13:32 26.62 26.65 26.59 26.59 1.5K
13:33 26.57 26.57 26.57 26.57 1.6K
13:34 26.57 26.57 26.55 26.55 1.9K
13:35 26.57 26.57 26.57 26.57 1.2K
13:36 26.57 26.61 26.57 26.61 0.9K
13:37 26.58 26.58 26.58 26.58 1.4K
13:38 26.58 26.58 26.58 26.58 0.1K
13:39 26.58 26.58 26.58 26.58 0.9K
13:40 26.58 26.71 26.58 26.71 0.6K
13:41 26.71 26.71 26.71 26.71 1.0K
13:42 26.65 26.66 26.65 26.66 0.8K
13:43 26.66 26.66 26.66 26.66 0.6K
13:44 26.66 26.71 26.66 26.71 1.8K
13:45 26.71 26.73 26.71 26.73 0.4K
13:46 26.73 26.79 26.73 26.79 0.3K
13:47 26.80 26.80 26.70 26.71 7.8K
13:48 26.71 26.84 26.71 26.84 0.7K
13:49 26.84 26.84 26.84 26.84 0.5K
13:50 26.82 26.82 26.82 26.82 0.6K
13:51 26.82 26.82 26.82 26.82 0.1K
13:52 26.82 26.82 26.82 26.82 0.0K
13:53 26.81 26.81 26.74 26.74 1.1K
13:54 26.74 26.78 26.74 26.78 1.2K
13:55 26.78 26.78 26.78 26.78 0.5K
13:56 26.78 26.78 26.78 26.78 1.1K
13:57 26.78 26.78 26.78 26.78 0.4K
13:58 26.78 26.78 26.73 26.75 0.9K
13:59 26.75 26.75 26.75 26.75 0.7K
14:00 26.75 26.75 26.75 26.75 0.1K
14:01 26.75 26.79 26.75 26.79 0.5K
14:02 26.79 26.79 26.76 26.76 2.7K
14:03 26.76 26.76 26.76 26.76 1.2K
14:04 26.76 26.76 26.71 26.71 0.6K
14:05 26.73 26.73 26.73 26.73 0.4K
14:06 26.73 26.74 26.73 26.74 0.5K
14:07 26.74 26.74 26.69 26.69 0.4K
14:08 26.69 26.69 26.68 26.68 1.4K
14:09 26.72 26.72 26.72 26.72 0.9K
14:10 26.72 26.72 26.72 26.72 0.4K
14:11 26.72 26.82 26.72 26.82 0.9K
14:12 26.79 26.79 26.79 26.79 0.5K
14:13 26.72 26.73 26.69 26.69 1.1K
14:14 26.69 26.69 26.69 26.69 0.5K
14:15 26.69 26.73 26.69 26.73 0.8K
14:16 26.73 26.73 26.73 26.73 0.2K
14:17 26.73 26.73 26.73 26.73 2.1K
14:18 26.73 26.73 26.73 26.73 0.1K
14:19 26.73 26.75 26.73 26.75 0.5K
14:20 26.75 26.75 26.75 26.75 0.3K
14:21 26.84 26.84 26.82 26.82 0.7K
14:22 26.78 26.78 26.78 26.78 0.5K
14:23 26.78 26.86 26.78 26.86 0.8K
14:24 26.82 26.82 26.82 26.82 1.2K
14:25 26.82 26.82 26.82 26.82 0.2K
14:26 26.82 26.82 26.82 26.82 0.9K
14:27 26.82 26.82 26.70 26.70 0.6K
14:28 26.70 26.70 26.70 26.70 0.5K
14:29 26.70 26.70 26.70 26.70 0.0K
14:30 26.70 26.72 26.69 26.69 0.7K
14:31 26.69 26.69 26.69 26.69 0.5K
14:32 26.69 26.69 26.69 26.69 0.7K
14:33 26.69 26.69 26.63 26.63 0.4K
14:34 26.63 26.63 26.63 26.63 0.1K
14:35 26.63 26.64 26.63 26.64 0.2K
14:36 26.64 26.69 26.64 26.69 1.7K
14:37 26.69 26.69 26.69 26.69 0.2K
14:38 26.68 26.68 26.68 26.68 1.8K
14:39 26.68 26.68 26.68 26.68 0.2K
14:40 26.68 26.68 26.67 26.67 0.2K
14:41 26.67 26.67 26.66 26.66 0.4K
14:42 26.66 26.66 26.64 26.64 0.9K
14:43 26.64 26.69 26.64 26.69 1.3K
14:44 26.69 26.72 26.69 26.70 1.7K
14:45 26.72 26.72 26.72 26.72 0.9K
14:46 26.71 26.71 26.71 26.71 1.3K
14:47 26.65 26.78 26.65 26.78 1.1K
14:48 26.76 26.78 26.76 26.78 1.7K
14:49 26.66 26.66 26.65 26.65 1.2K
14:50 26.72 26.72 26.72 26.72 0.3K
14:51 26.72 26.72 26.72 26.72 0.3K
14:52 26.69 26.69 26.66 26.66 0.7K
14:53 26.65 26.65 26.65 26.65 0.7K
14:54 26.65 26.65 26.65 26.65 1.0K
14:55 26.65 26.65 26.59 26.60 1.6K
14:56 26.60 26.60 26.60 26.60 0.4K
14:57 26.60 26.60 26.60 26.60 0.3K
14:58 26.60 26.61 26.60 26.61 0.7K
14:59 26.61 26.61 26.59 26.59 1.6K
15:00 26.59 26.59 26.59 26.59 0.4K
15:01 26.61 26.72 26.61 26.72 2.3K
15:02 26.71 26.71 26.67 26.67 3.1K
15:03 26.67 26.67 26.67 26.67 0.4K
15:04 26.67 26.67 26.65 26.65 1.2K
15:05 26.65 26.65 26.64 26.64 1.4K
15:06 26.64 26.67 26.64 26.67 0.2K
15:07 26.67 26.67 26.62 26.62 0.5K
15:08 26.62 26.62 26.62 26.62 0.5K
15:09 26.62 26.62 26.62 26.62 0.5K
15:10 26.62 26.65 26.61 26.61 2.8K
15:11 26.61 26.62 26.61 26.62 2.0K
15:12 26.62 26.62 26.62 26.62 0.8K
15:13 26.61 26.61 26.61 26.61 1.1K
15:14 26.61 26.65 26.61 26.65 0.8K
15:15 26.65 26.65 26.62 26.62 0.6K
15:16 26.62 26.62 26.62 26.62 0.6K
15:17 26.60 26.60 26.59 26.59 1.4K
15:18 26.59 26.65 26.59 26.65 1.2K
15:19 26.65 26.65 26.63 26.65 1.3K
15:20 26.65 26.65 26.65 26.65 0.4K
15:21 26.65 26.70 26.65 26.68 1.2K
15:22 26.65 26.65 26.65 26.65 1.5K
15:23 26.65 26.65 26.65 26.65 0.5K
15:24 26.65 26.65 26.52 26.52 5.5K
15:25 26.52 26.54 26.52 26.54 1.1K
15:26 26.54 26.61 26.54 26.58 2.7K
15:27 26.58 26.58 26.54 26.54 1.0K
15:28 26.54 26.55 26.48 26.48 2.9K
15:29 26.48 26.53 26.48 26.52 1.3K
15:30 26.52 26.52 26.52 26.52 0.4K
15:31 26.47 26.53 26.47 26.53 1.6K
15:32 26.50 26.50 26.50 26.50 1.1K
15:33 26.54 26.54 26.54 26.54 1.0K
15:34 26.54 26.69 26.54 26.66 3.4K
15:35 26.66 26.70 26.66 26.70 1.2K
15:36 26.70 26.70 26.65 26.65 2.8K
15:37 26.65 26.65 26.65 26.65 0.7K
15:38 26.65 26.76 26.65 26.71 1.8K
15:39 26.72 26.80 26.72 26.80 2.0K
15:40 26.80 26.80 26.68 26.68 1.4K
15:41 26.68 26.68 26.68 26.68 1.4K
15:42 26.68 26.68 26.58 26.58 1.2K
15:43 26.58 26.58 26.54 26.56 2.9K
15:44 26.56 26.56 26.53 26.53 1.2K
15:45 26.53 26.53 26.51 26.51 0.7K
15:46 26.51 26.56 26.51 26.56 2.4K
15:47 26.56 26.56 26.47 26.47 4.6K
15:48 26.48 26.53 26.48 26.52 2.0K
15:49 26.52 26.52 26.49 26.49 1.3K
15:50 26.49 26.52 26.49 26.52 2.8K
15:51 26.52 26.56 26.51 26.51 2.6K
15:52 26.51 26.51 26.45 26.45 1.6K
15:53 26.45 26.45 26.45 26.45 2.0K
15:54 26.45 26.45 26.45 26.45 1.9K
15:55 26.57 26.57 26.57 26.57 4.5K
15:56 26.61 26.67 26.60 26.67 8.0K
15:57 26.67 26.67 26.67 26.67 3.3K
15:58 26.67 26.67 26.61 26.63 10.3K
15:59 26.63 26.63 26.58 26.58 14.4K
16:00 26.60 26.64 26.59 26.63 176.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar