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 26.46 26.46 26.28 26.45 2.7K
09:32 26.36 26.36 26.36 26.36 0.3K
09:33 26.33 26.33 26.10 26.10 1.7K
09:34 25.92 25.92 25.92 25.92 0.1K
09:35 25.89 25.89 25.89 25.89 0.1K
09:36 25.89 25.89 25.89 25.89 0.0K
09:37 25.89 26.06 25.89 26.06 0.1K
09:38 25.92 25.92 25.92 25.92 0.3K
09:39 25.93 25.93 25.93 25.93 1.0K
09:40 26.03 26.19 26.03 26.19 1.4K
09:41 26.19 26.19 26.19 26.19 0.1K
09:42 26.08 26.08 26.08 26.08 0.6K
09:43 26.08 26.08 26.08 26.08 0.8K
09:44 26.08 26.08 26.08 26.08 0.2K
09:45 26.08 26.23 26.08 26.23 0.2K
09:46 26.23 26.34 26.23 26.34 1.1K
09:47 26.34 26.34 26.34 26.34 0.2K
09:48 26.34 26.34 26.34 26.34 0.0K
09:49 26.28 26.28 26.28 26.28 1.4K
09:50 26.28 26.28 26.28 26.28 0.0K
09:51 26.28 26.32 26.28 26.32 0.6K
09:52 26.32 26.32 26.32 26.32 0.4K
09:53 26.32 26.32 26.32 26.32 0.0K
09:54 26.33 26.33 26.33 26.33 0.4K
09:55 26.33 26.33 26.33 26.33 0.2K
09:56 26.33 26.33 26.24 26.28 0.5K
09:57 26.28 26.28 26.28 26.28 0.2K
09:58 26.28 26.30 26.28 26.30 0.2K
09:59 26.30 26.30 26.30 26.30 0.1K
10:00 26.20 26.20 26.20 26.20 0.2K
10:01 26.16 26.18 26.16 26.18 0.9K
10:02 26.18 26.18 26.11 26.11 0.1K
10:03 26.11 26.19 26.11 26.19 0.4K
10:04 26.19 26.19 26.11 26.11 0.1K
10:05 26.11 26.11 26.11 26.11 0.1K
10:06 26.11 26.11 26.11 26.11 0.1K
10:07 26.20 26.20 26.20 26.20 0.3K
10:08 26.27 26.44 26.27 26.44 2.0K
10:09 26.45 26.45 26.30 26.30 2.1K
10:10 26.30 26.30 26.30 26.30 0.0K
10:11 26.30 26.30 26.30 26.30 0.0K
10:12 26.30 26.30 26.30 26.30 0.3K
10:13 26.30 26.30 26.30 26.30 0.0K
10:14 26.30 26.30 26.30 26.30 0.4K
10:15 26.30 26.30 26.30 26.30 0.1K
10:16 26.15 26.15 26.12 26.12 1.8K
10:17 26.12 26.12 26.12 26.12 0.0K
10:18 26.12 26.12 26.12 26.12 0.4K
10:19 26.16 26.16 26.12 26.12 1.8K
10:20 26.12 26.12 26.03 26.04 2.2K
10:21 26.04 26.04 26.04 26.04 0.4K
10:22 26.04 26.04 26.04 26.04 0.9K
10:23 26.04 26.04 26.04 26.04 0.4K
10:24 25.88 25.88 25.88 25.88 0.6K
10:25 25.88 25.88 25.88 25.88 0.1K
10:26 25.88 25.88 25.88 25.88 0.1K
10:27 25.88 25.88 25.88 25.88 0.0K
10:28 25.88 25.88 25.88 25.88 0.0K
10:29 25.91 25.91 25.91 25.91 0.2K
10:30 25.91 25.91 25.91 25.91 0.0K
10:31 25.91 25.91 25.91 25.91 0.8K
10:32 25.91 25.91 25.91 25.91 0.3K
10:33 25.91 25.91 25.91 25.91 0.1K
10:34 25.98 26.01 25.98 26.01 0.8K
10:35 26.07 26.11 26.05 26.05 1.2K
10:36 26.05 26.05 26.05 26.05 0.1K
10:37 26.03 26.03 26.02 26.02 1.0K
10:38 26.02 26.02 26.02 26.02 0.0K
10:39 26.01 26.01 26.01 26.01 0.3K
10:40 26.01 26.01 26.01 26.01 0.3K
10:41 26.01 26.04 25.97 26.04 0.3K
10:42 26.04 26.04 25.95 25.95 0.3K
10:43 25.95 25.95 25.95 25.95 0.1K
10:44 25.95 25.95 25.95 25.95 0.0K
10:45 25.95 25.95 25.95 25.95 0.6K
10:46 25.95 25.95 25.95 25.95 0.0K
10:47 25.95 26.08 25.95 26.08 0.8K
10:48 26.08 26.08 26.08 26.08 0.0K
10:49 26.08 26.08 26.08 26.08 0.0K
10:50 26.08 26.08 26.08 26.08 0.5K
10:51 26.08 26.08 26.08 26.08 0.0K
10:52 26.08 26.08 26.08 26.08 0.5K
10:53 26.08 26.08 26.08 26.08 0.2K
10:54 26.08 26.08 26.08 26.08 0.3K
10:55 26.08 26.11 26.08 26.11 0.7K
10:56 26.11 26.11 26.11 26.11 0.0K
10:57 26.11 26.11 26.11 26.11 0.8K
10:58 26.04 26.04 26.04 26.04 0.1K
10:59 26.06 26.06 26.06 26.06 0.3K
11:00 26.06 26.06 26.06 26.06 0.3K
11:01 26.06 26.34 26.06 26.34 3.0K
11:02 26.12 26.12 26.09 26.09 2.4K
11:03 26.09 26.09 26.09 26.09 0.6K
11:04 26.04 26.04 26.04 26.04 0.3K
11:05 26.04 26.04 26.04 26.04 0.5K
11:06 26.04 26.04 26.03 26.03 2.1K
11:07 25.96 25.96 25.96 25.96 0.7K
11:08 25.96 25.96 25.96 25.96 0.0K
11:09 25.94 25.94 25.94 25.94 0.1K
11:10 25.94 25.94 25.94 25.94 0.2K
11:11 25.94 25.94 25.92 25.92 0.6K
11:12 25.92 25.92 25.90 25.90 0.9K
11:13 25.90 25.90 25.90 25.90 0.4K
11:14 25.90 25.90 25.90 25.90 0.2K
11:15 25.81 25.81 25.81 25.81 0.3K
11:16 25.81 25.81 25.81 25.81 0.1K
11:17 25.81 25.81 25.79 25.79 0.3K
11:18 25.78 25.78 25.78 25.78 1.7K
11:19 25.78 25.78 25.78 25.78 0.1K
11:20 25.77 25.77 25.77 25.77 0.2K
11:21 25.81 25.81 25.81 25.81 0.2K
11:22 25.81 25.87 25.81 25.87 2.0K
11:23 25.87 25.87 25.87 25.87 0.0K
11:24 25.85 25.85 25.85 25.85 0.8K
11:25 25.85 25.85 25.85 25.85 0.0K
11:26 25.85 25.87 25.85 25.87 0.5K
11:27 25.87 25.87 25.85 25.85 0.6K
11:28 25.85 25.85 25.85 25.85 0.5K
11:29 25.85 25.88 25.85 25.88 0.5K
11:30 25.88 25.93 25.88 25.93 0.2K
11:31 25.93 25.93 25.93 25.93 0.2K
11:32 25.93 25.93 25.93 25.93 0.0K
11:33 25.93 25.93 25.93 25.93 0.2K
11:34 25.93 25.93 25.93 25.93 0.0K
11:35 25.93 25.93 25.93 25.93 0.0K
11:36 25.93 25.93 25.93 25.93 0.3K
11:37 25.93 26.05 25.93 26.03 1.3K
11:38 26.03 26.03 26.03 26.03 0.4K
11:39 26.03 26.03 26.03 26.03 0.1K
11:40 26.03 26.03 26.03 26.03 1.0K
11:41 26.03 26.03 26.03 26.03 0.4K
11:42 26.03 26.03 26.03 26.03 0.7K
11:43 26.03 26.03 26.03 26.03 0.0K
11:44 26.03 26.03 26.03 26.03 0.1K
11:45 26.03 26.03 26.03 26.03 0.0K
11:46 26.03 26.03 26.03 26.03 0.0K
11:47 26.03 26.03 26.03 26.03 0.0K
11:48 26.03 26.03 26.03 26.03 0.1K
11:49 26.14 26.14 26.14 26.14 1.2K
11:50 26.14 26.14 26.14 26.14 0.1K
11:51 26.14 26.15 26.14 26.15 0.5K
11:52 26.15 26.15 26.15 26.15 0.6K
11:53 26.15 26.15 26.15 26.15 0.1K
11:54 26.15 26.15 26.15 26.15 0.0K
11:55 26.15 26.15 26.15 26.15 0.4K
11:56 26.15 26.15 26.15 26.15 0.0K
11:57 26.15 26.15 26.15 26.15 1.2K
11:58 26.12 26.12 26.09 26.09 0.3K
11:59 26.09 26.09 26.09 26.09 0.5K
12:00 26.09 26.09 26.09 26.09 0.1K
12:01 26.09 26.11 26.09 26.11 0.7K
12:02 26.11 26.11 26.11 26.11 0.1K
12:03 26.14 26.14 26.14 26.14 0.3K
12:04 26.14 26.14 26.14 26.14 0.2K
12:05 26.14 26.14 26.14 26.14 0.3K
12:06 26.14 26.14 26.14 26.14 0.1K
12:07 26.14 26.14 26.14 26.14 0.8K
12:08 26.22 26.22 26.22 26.22 0.1K
12:09 26.22 26.22 26.22 26.22 0.0K
12:10 26.22 26.22 26.22 26.22 0.1K
12:11 26.22 26.22 26.20 26.20 0.3K
12:12 26.20 26.20 26.20 26.20 0.2K
12:13 26.21 26.21 26.21 26.21 0.9K
12:14 26.19 26.19 26.19 26.19 0.1K
12:15 26.19 26.19 26.19 26.19 0.1K
12:16 26.19 26.19 26.19 26.19 0.1K
12:17 26.19 26.19 26.19 26.19 0.4K
12:18 26.19 26.19 26.19 26.19 0.7K
12:19 26.19 26.19 26.19 26.19 0.1K
12:20 26.19 26.19 26.19 26.19 0.2K
12:21 26.30 26.30 26.30 26.30 0.4K
12:22 26.30 26.30 26.30 26.30 0.3K
12:23 26.30 26.30 26.30 26.30 0.0K
12:24 26.30 26.30 26.30 26.30 0.0K
12:25 26.30 26.30 26.30 26.30 0.2K
12:26 26.21 26.22 26.21 26.22 1.5K
12:27 26.20 26.20 26.20 26.20 2.4K
12:28 26.20 26.20 26.20 26.20 0.0K
12:29 26.20 26.23 26.20 26.23 0.3K
12:30 26.23 26.23 26.23 26.23 0.4K
12:31 26.23 26.23 26.23 26.23 0.1K
12:32 26.23 26.32 26.23 26.32 1.2K
12:33 26.32 26.32 26.32 26.32 0.1K
12:34 26.29 26.30 26.26 26.26 1.3K
12:35 26.27 26.27 26.27 26.27 0.4K
12:36 26.27 26.27 26.27 26.27 0.3K
12:37 26.29 26.29 26.29 26.29 0.3K
12:38 26.29 26.37 26.29 26.37 0.8K
12:39 26.37 26.37 26.37 26.37 0.0K
12:40 26.40 26.40 26.40 26.40 0.2K
12:41 26.39 26.39 26.39 26.39 0.3K
12:42 26.39 26.39 26.39 26.39 0.4K
12:43 26.39 26.39 26.39 26.39 0.4K
12:44 26.34 26.34 26.34 26.34 0.8K
12:45 26.34 26.34 26.34 26.34 0.3K
12:46 26.34 26.34 26.34 26.34 0.1K
12:47 26.34 26.34 26.34 26.34 0.1K
12:48 26.34 26.34 26.34 26.34 0.0K
12:49 26.34 26.34 26.34 26.34 0.1K
12:50 26.34 26.34 26.34 26.34 0.0K
12:51 26.34 26.34 26.34 26.34 0.1K
12:52 26.40 26.40 26.39 26.39 3.4K
12:53 26.39 26.39 26.39 26.39 0.4K
12:54 26.39 26.39 26.39 26.39 0.0K
12:55 26.39 26.39 26.38 26.38 2.5K
12:56 26.45 26.45 26.45 26.45 0.9K
12:57 26.45 26.48 26.45 26.48 2.3K
12:58 26.48 26.51 26.48 26.51 0.7K
12:59 26.47 26.47 26.46 26.46 0.4K
13:00 26.46 26.46 26.46 26.46 0.6K
13:01 26.46 26.46 26.46 26.46 0.0K
13:02 26.46 26.46 26.46 26.46 0.1K
13:03 26.46 26.46 26.46 26.46 0.2K
13:04 26.46 26.46 26.46 26.46 0.2K
13:05 26.46 26.46 26.46 26.46 0.1K
13:06 26.46 26.52 26.46 26.52 0.3K
13:07 26.52 26.52 26.52 26.52 0.4K
13:08 26.52 26.52 26.52 26.52 0.0K
13:09 26.52 26.52 26.49 26.49 2.2K
13:10 26.49 26.49 26.49 26.49 0.4K
13:11 26.49 26.49 26.49 26.49 0.0K
13:12 26.49 26.49 26.49 26.49 0.4K
13:13 26.49 26.49 26.49 26.49 0.1K
13:14 26.49 26.49 26.49 26.49 0.8K
13:15 26.49 26.49 26.49 26.49 0.1K
13:16 26.49 26.49 26.49 26.49 0.1K
13:17 26.49 26.49 26.49 26.49 0.0K
13:18 26.49 26.49 26.49 26.49 0.6K
13:19 26.49 26.49 26.49 26.49 0.5K
13:20 26.49 26.49 26.44 26.44 1.5K
13:21 26.44 26.52 26.44 26.52 1.5K
13:22 26.52 26.52 26.52 26.52 0.5K
13:23 26.52 26.58 26.52 26.58 0.8K
13:24 26.52 26.52 26.52 26.52 0.8K
13:25 26.52 26.52 26.52 26.52 0.0K
13:26 26.52 26.52 26.52 26.52 0.8K
13:27 26.52 26.52 26.50 26.50 0.2K
13:28 26.50 26.50 26.50 26.50 0.0K
13:29 26.50 26.50 26.50 26.50 0.5K
13:30 26.50 26.50 26.50 26.50 0.1K
13:31 26.50 26.50 26.40 26.40 0.6K
13:32 26.40 26.41 26.40 26.41 0.2K
13:33 26.41 26.41 26.41 26.41 0.4K
13:34 26.41 26.41 26.40 26.40 0.4K
13:35 26.40 26.40 26.40 26.40 0.2K
13:36 26.41 26.41 26.40 26.40 0.8K
13:37 26.40 26.45 26.40 26.45 0.5K
13:38 26.49 26.49 26.49 26.49 0.6K
13:39 26.49 26.49 26.49 26.49 0.2K
13:40 26.49 26.56 26.49 26.56 0.2K
13:41 26.58 26.58 26.58 26.58 0.5K
13:42 26.58 26.58 26.58 26.58 0.7K
13:43 26.58 26.58 26.58 26.58 0.3K
13:44 26.58 26.58 26.58 26.58 0.0K
13:45 26.58 26.58 26.58 26.58 0.5K
13:46 26.58 26.74 26.58 26.74 0.7K
13:47 26.80 26.80 26.80 26.80 0.7K
13:48 26.76 26.76 26.72 26.72 4.0K
13:49 26.72 26.72 26.72 26.72 0.3K
13:50 26.72 26.72 26.72 26.72 0.1K
13:51 26.71 26.71 26.71 26.71 0.2K
13:52 26.71 26.71 26.71 26.71 0.2K
13:53 26.75 26.75 26.75 26.75 0.3K
13:54 26.75 26.75 26.75 26.75 0.3K
13:55 26.75 26.75 26.75 26.75 0.1K
13:56 26.75 26.75 26.70 26.70 1.0K
13:57 26.72 26.72 26.72 26.72 0.1K
13:58 26.72 26.72 26.72 26.72 0.7K
13:59 26.72 26.72 26.72 26.72 0.1K
14:00 26.72 26.72 26.72 26.72 0.0K
14:01 26.72 26.72 26.66 26.66 0.4K
14:02 26.66 26.66 26.66 26.66 0.4K
14:03 26.66 26.70 26.66 26.68 1.1K
14:04 26.68 26.68 26.68 26.68 0.1K
14:05 26.70 26.70 26.68 26.68 0.7K
14:06 26.68 26.68 26.68 26.68 0.4K
14:07 26.67 26.67 26.67 26.67 0.2K
14:08 26.67 26.67 26.67 26.67 0.5K
14:09 26.67 26.67 26.67 26.67 0.5K
14:10 26.67 26.67 26.67 26.67 0.0K
14:11 26.67 26.67 26.67 26.67 0.1K
14:12 26.62 26.62 26.62 26.62 0.1K
14:13 26.62 26.62 26.62 26.62 0.8K
14:14 26.62 26.62 26.58 26.58 0.4K
14:15 26.58 26.58 26.58 26.58 0.1K
14:16 26.58 26.58 26.58 26.58 0.1K
14:17 26.58 26.58 26.58 26.58 0.4K
14:18 26.58 26.58 26.55 26.55 0.6K
14:19 26.55 26.55 26.55 26.55 0.2K
14:20 26.55 26.55 26.55 26.55 0.3K
14:21 26.55 26.55 26.55 26.55 0.0K
14:22 26.55 26.55 26.50 26.50 0.4K
14:23 26.50 26.56 26.50 26.56 0.8K
14:24 26.56 26.56 26.56 26.56 0.4K
14:25 26.56 26.56 26.56 26.56 0.0K
14:26 26.56 26.56 26.56 26.56 0.0K
14:27 26.56 26.56 26.53 26.53 0.6K
14:28 26.53 26.53 26.49 26.49 1.6K
14:29 26.49 26.49 26.49 26.49 0.0K
14:30 26.49 26.49 26.49 26.49 0.4K
14:31 26.49 26.49 26.49 26.49 0.0K
14:32 26.49 26.49 26.49 26.49 0.6K
14:33 26.49 26.49 26.49 26.49 0.1K
14:34 26.49 26.49 26.49 26.49 0.0K
14:35 26.49 26.49 26.49 26.49 0.1K
14:36 26.49 26.49 26.49 26.49 0.2K
14:37 26.49 26.49 26.49 26.49 0.1K
14:38 26.58 26.58 26.58 26.58 0.3K
14:39 26.58 26.58 26.58 26.58 1.1K
14:40 26.58 26.58 26.58 26.58 0.1K
14:41 26.58 26.58 26.58 26.58 0.3K
14:42 26.58 26.58 26.58 26.58 0.3K
14:43 26.58 26.58 26.58 26.58 0.1K
14:44 26.58 26.58 26.58 26.58 0.2K
14:45 26.58 26.58 26.54 26.54 0.1K
14:46 26.54 26.56 26.54 26.56 0.7K
14:47 26.57 26.57 26.57 26.57 0.4K
14:48 26.57 26.57 26.57 26.57 0.0K
14:49 26.57 26.57 26.57 26.57 0.1K
14:50 26.57 26.57 26.57 26.57 0.1K
14:51 26.58 26.58 26.58 26.58 0.5K
14:52 26.57 26.57 26.54 26.54 1.5K
14:53 26.54 26.60 26.54 26.60 1.2K
14:54 26.56 26.56 26.56 26.56 0.8K
14:55 26.61 26.61 26.61 26.61 0.2K
14:56 26.61 26.61 26.61 26.61 0.2K
14:57 26.61 26.61 26.61 26.61 0.2K
14:58 26.61 26.61 26.61 26.61 0.3K
14:59 26.51 26.51 26.51 26.51 1.2K
15:00 26.51 26.51 26.51 26.51 0.1K
15:01 26.51 26.51 26.51 26.51 0.5K
15:02 26.51 26.51 26.51 26.51 0.4K
15:03 26.51 26.51 26.51 26.51 0.1K
15:04 26.62 26.62 26.62 26.62 0.6K
15:05 26.62 26.62 26.62 26.62 0.0K
15:06 26.62 26.62 26.60 26.60 0.3K
15:07 26.60 26.60 26.60 26.60 0.0K
15:08 26.60 26.60 26.60 26.60 0.0K
15:09 26.58 26.58 26.58 26.58 1.1K
15:10 26.58 26.58 26.58 26.58 1.1K
15:11 26.63 26.63 26.63 26.63 0.2K
15:12 26.63 26.64 26.63 26.64 1.1K
15:13 26.62 26.62 26.62 26.62 0.7K
15:14 26.62 26.62 26.62 26.62 0.2K
15:15 26.62 26.62 26.62 26.62 0.2K
15:16 26.62 26.62 26.62 26.62 0.1K
15:17 26.62 26.62 26.62 26.62 0.0K
15:18 26.62 26.62 26.62 26.62 0.7K
15:19 26.62 26.62 26.54 26.54 1.2K
15:20 26.54 26.59 26.54 26.59 1.5K
15:21 26.59 26.59 26.59 26.59 0.0K
15:22 26.59 26.59 26.59 26.59 0.1K
15:23 26.59 26.61 26.59 26.61 0.6K
15:24 26.64 26.64 26.64 26.64 0.1K
15:25 26.64 26.64 26.63 26.63 0.2K
15:26 26.63 26.63 26.63 26.63 0.9K
15:27 26.63 26.63 26.63 26.63 0.1K
15:28 26.63 26.63 26.63 26.63 0.1K
15:29 26.63 26.63 26.63 26.63 0.6K
15:30 26.63 26.63 26.58 26.58 0.5K
15:31 26.58 26.58 26.55 26.55 0.2K
15:32 26.55 26.56 26.55 26.56 0.5K
15:33 26.56 26.59 26.56 26.59 1.1K
15:34 26.59 26.59 26.59 26.59 0.0K
15:35 26.59 26.59 26.59 26.59 0.0K
15:36 26.56 26.56 26.55 26.55 2.0K
15:37 26.55 26.55 26.55 26.55 0.6K
15:38 26.55 26.55 26.54 26.54 0.3K
15:39 26.54 26.54 26.54 26.54 0.1K
15:40 26.53 26.61 26.53 26.61 2.0K
15:41 26.61 26.61 26.61 26.61 0.6K
15:42 26.61 26.61 26.61 26.61 0.6K
15:43 26.61 26.61 26.61 26.61 0.5K
15:44 26.61 26.61 26.61 26.61 0.2K
15:45 26.55 26.55 26.54 26.54 1.2K
15:46 26.54 26.54 26.54 26.54 0.6K
15:47 26.54 26.54 26.54 26.54 0.1K
15:48 26.54 26.56 26.54 26.56 1.5K
15:49 26.56 26.56 26.56 26.56 1.5K
15:50 26.56 26.56 26.54 26.54 0.9K
15:51 26.50 26.52 26.50 26.52 5.4K
15:52 26.55 26.55 26.55 26.55 2.4K
15:53 26.59 26.61 26.57 26.61 3.2K
15:54 26.60 26.60 26.60 26.60 0.8K
15:55 26.61 26.61 26.60 26.60 2.0K
15:56 26.60 26.62 26.60 26.62 1.5K
15:57 26.62 26.65 26.62 26.65 4.9K
15:58 26.65 26.65 26.60 26.60 1.9K
15:59 26.60 26.60 26.58 26.59 4.5K
16:00 26.60 26.60 26.57 26.59 88.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar