Inventrust Properties Corp (IVT)

IVT
🏛️ Vereinigte Staaten →
27.97
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 28.39 28.41 28.39 28.41 14.1K
09:31 28.38 28.41 28.34 28.41 14.0K
09:32 28.41 28.41 28.41 28.41 0.0K
09:33 28.41 28.41 28.41 28.41 0.0K
09:34 28.27 28.27 28.27 28.27 0.3K
09:35 28.27 28.27 28.27 28.27 0.1K
09:36 28.27 28.27 28.27 28.27 0.0K
09:37 28.27 28.27 28.27 28.27 0.0K
09:38 28.27 28.27 28.27 28.27 0.1K
09:39 28.27 28.27 28.27 28.27 0.0K
09:40 28.27 28.27 28.27 28.27 0.0K
09:41 28.47 28.47 28.47 28.47 0.1K
09:42 28.47 28.47 28.47 28.47 0.1K
09:43 28.47 28.50 28.42 28.42 0.7K
09:44 28.50 28.50 28.50 28.50 0.2K
09:45 28.50 28.50 28.50 28.50 0.2K
09:46 28.50 28.50 28.50 28.50 0.1K
09:47 28.47 28.47 28.44 28.44 0.6K
09:48 28.47 28.47 28.44 28.44 0.6K
09:49 28.44 28.44 28.44 28.44 0.0K
09:50 28.44 28.44 28.44 28.44 0.0K
09:51 28.45 28.45 28.45 28.45 0.4K
09:52 28.43 28.43 28.43 28.43 0.2K
09:53 28.43 28.43 28.43 28.43 0.1K
09:54 28.43 28.46 28.43 28.46 0.6K
09:55 28.43 28.46 28.43 28.46 0.3K
09:56 28.46 28.46 28.46 28.46 0.3K
09:57 28.44 28.44 28.44 28.44 0.1K
09:58 28.44 28.44 28.44 28.44 0.1K
09:59 28.44 28.44 28.44 28.44 0.5K
10:00 28.44 28.44 28.44 28.44 0.3K
10:01 28.44 28.44 28.44 28.44 0.0K
10:02 28.36 28.36 28.36 28.36 0.4K
10:03 28.36 28.36 28.36 28.36 0.3K
10:04 28.36 28.36 28.36 28.36 0.0K
10:05 28.36 28.36 28.36 28.36 0.0K
10:06 28.36 28.36 28.36 28.36 0.1K
10:07 28.36 28.36 28.36 28.36 0.0K
10:08 28.33 28.33 28.33 28.33 0.5K
10:09 28.33 28.33 28.33 28.33 0.1K
10:10 28.33 28.33 28.33 28.33 0.0K
10:11 28.43 28.43 28.43 28.43 0.2K
10:12 28.43 28.43 28.43 28.43 0.2K
10:13 28.44 28.44 28.44 28.44 0.2K
10:14 28.43 28.43 28.43 28.43 0.2K
10:15 28.43 28.43 28.43 28.43 0.0K
10:16 28.43 28.43 28.43 28.43 0.0K
10:17 28.43 28.43 28.43 28.43 0.4K
10:18 28.43 28.43 28.43 28.43 0.4K
10:19 28.43 28.43 28.43 28.43 0.0K
10:20 28.46 28.49 28.46 28.49 1.1K
10:21 28.47 28.47 28.47 28.47 1.7K
10:22 28.49 28.49 28.47 28.47 1.4K
10:23 28.47 28.47 28.47 28.47 0.2K
10:24 28.47 28.47 28.47 28.47 0.0K
10:25 28.47 28.47 28.47 28.47 0.1K
10:26 28.48 28.48 28.48 28.48 0.2K
10:27 28.48 28.48 28.48 28.48 0.1K
10:28 28.41 28.41 28.41 28.41 0.1K
10:29 28.48 28.48 28.41 28.41 0.1K
10:30 28.38 28.38 28.38 28.38 0.8K
10:31 28.41 28.41 28.38 28.38 0.1K
10:32 28.38 28.38 28.38 28.38 0.3K
10:33 28.38 28.38 28.38 28.38 0.1K
10:34 28.38 28.38 28.38 28.38 0.0K
10:35 28.38 28.38 28.38 28.38 0.0K
10:36 28.38 28.38 28.38 28.38 0.1K
10:37 28.38 28.38 28.38 28.38 0.0K
10:38 28.38 28.38 28.38 28.38 0.1K
10:39 28.38 28.38 28.38 28.38 0.1K
10:40 28.38 28.38 28.38 28.38 0.0K
10:41 28.38 28.38 28.38 28.38 0.0K
10:42 28.35 28.35 28.34 28.34 2.0K
10:43 28.34 28.34 28.34 28.34 0.1K
10:44 28.34 28.34 28.33 28.33 1.1K
10:45 28.34 28.34 28.33 28.33 0.2K
10:46 28.33 28.33 28.33 28.33 0.0K
10:47 28.33 28.33 28.33 28.33 0.0K
10:48 28.33 28.33 28.33 28.33 0.0K
10:49 28.33 28.33 28.33 28.33 0.0K
10:50 28.33 28.33 28.33 28.33 0.1K
10:51 28.33 28.33 28.33 28.33 0.1K
10:52 28.33 28.33 28.33 28.33 0.0K
10:53 28.33 28.33 28.33 28.33 0.0K
10:54 28.33 28.33 28.33 28.33 0.1K
10:55 28.37 28.37 28.37 28.37 0.7K
10:56 28.33 28.37 28.33 28.37 0.8K
10:57 28.37 28.37 28.37 28.37 0.1K
10:58 28.37 28.37 28.37 28.37 0.3K
10:59 28.34 28.34 28.34 28.34 0.8K
11:00 28.34 28.34 28.34 28.34 0.6K
11:01 28.34 28.34 28.34 28.34 0.0K
11:02 28.34 28.34 28.34 28.34 0.0K
11:03 28.34 28.34 28.34 28.34 0.0K
11:04 28.34 28.34 28.34 28.34 0.1K
11:05 28.37 28.37 28.37 28.37 1.5K
11:06 28.39 28.39 28.39 28.39 0.3K
11:07 28.37 28.39 28.37 28.39 0.8K
11:08 28.37 28.37 28.37 28.37 1.3K
11:09 28.39 28.39 28.37 28.37 0.7K
11:10 28.37 28.37 28.37 28.37 0.0K
11:11 28.37 28.37 28.37 28.37 0.3K
11:12 28.37 28.37 28.37 28.37 0.0K
11:13 28.37 28.37 28.37 28.37 0.0K
11:14 28.38 28.38 28.38 28.38 1.5K
11:15 28.38 28.38 28.38 28.38 0.3K
11:16 28.38 28.38 28.38 28.38 0.4K
11:17 28.38 28.38 28.38 28.38 0.0K
11:18 28.38 28.38 28.38 28.38 0.1K
11:19 28.38 28.38 28.38 28.38 0.1K
11:20 28.38 28.38 28.38 28.38 0.0K
11:21 28.38 28.38 28.38 28.38 0.0K
11:22 28.38 28.38 28.38 28.38 0.0K
11:23 28.38 28.38 28.38 28.38 0.5K
11:24 28.35 28.35 28.33 28.35 1.5K
11:25 28.35 28.35 28.34 28.35 1.2K
11:26 28.35 28.35 28.35 28.35 0.0K
11:27 28.35 28.35 28.35 28.35 0.0K
11:28 28.35 28.35 28.35 28.35 0.0K
11:29 28.35 28.35 28.35 28.35 0.0K
11:30 28.35 28.35 28.35 28.35 0.0K
11:31 28.35 28.35 28.35 28.35 0.0K
11:32 28.35 28.35 28.35 28.35 0.0K
11:33 28.35 28.35 28.35 28.35 0.0K
11:34 28.35 28.35 28.35 28.35 0.1K
11:35 28.32 28.32 28.32 28.32 1.0K
11:36 28.32 28.32 28.32 28.32 0.6K
11:37 28.32 28.32 28.32 28.32 0.1K
11:38 28.32 28.32 28.32 28.32 0.0K
11:39 28.32 28.32 28.32 28.32 0.0K
11:40 28.32 28.32 28.32 28.32 0.1K
11:41 28.32 28.32 28.32 28.32 0.1K
11:42 28.30 28.30 28.30 28.30 0.3K
11:43 28.30 28.30 28.30 28.30 0.2K
11:44 28.30 28.30 28.30 28.30 0.1K
11:45 28.30 28.30 28.30 28.30 0.0K
11:46 28.32 28.32 28.32 28.32 0.1K
11:47 28.31 28.31 28.31 28.31 1.1K
11:48 28.30 28.30 28.30 28.30 0.6K
11:49 28.31 28.31 28.30 28.30 0.7K
11:50 28.30 28.30 28.30 28.30 0.1K
11:51 28.30 28.30 28.30 28.30 0.0K
11:52 28.26 28.26 28.26 28.26 0.1K
11:53 28.26 28.32 28.26 28.32 1.5K
11:54 28.26 28.32 28.26 28.32 1.4K
11:55 28.30 28.30 28.30 28.30 0.7K
11:56 28.32 28.32 28.30 28.30 0.7K
11:57 28.30 28.30 28.30 28.30 0.0K
11:58 28.29 28.29 28.29 28.29 0.6K
11:59 28.29 28.29 28.29 28.29 0.2K
12:00 28.29 28.29 28.29 28.29 0.1K
12:01 28.29 28.29 28.29 28.29 0.4K
12:02 28.30 28.32 28.30 28.32 0.6K
12:03 28.30 28.32 28.30 28.32 0.6K
12:04 28.29 28.29 28.29 28.29 0.5K
12:05 28.29 28.29 28.29 28.29 0.5K
12:06 28.28 28.28 28.28 28.28 0.1K
12:07 28.28 28.28 28.28 28.28 1.7K
12:08 28.28 28.28 28.28 28.28 0.8K
12:09 28.28 28.28 28.28 28.28 0.0K
12:10 28.28 28.28 28.28 28.28 0.4K
12:11 28.31 28.31 28.31 28.31 1.5K
12:12 28.28 28.31 28.28 28.31 1.7K
12:13 28.31 28.31 28.31 28.31 0.0K
12:14 28.31 28.31 28.31 28.31 0.1K
12:15 28.31 28.31 28.31 28.31 0.1K
12:16 28.31 28.31 28.31 28.31 0.0K
12:17 28.31 28.31 28.31 28.31 0.0K
12:18 28.32 28.32 28.32 28.32 1.1K
12:19 28.28 28.28 28.28 28.28 0.1K
12:20 28.32 28.32 28.28 28.28 0.9K
12:21 28.27 28.27 28.27 28.27 0.9K
12:22 28.27 28.27 28.27 28.27 0.1K
12:23 28.27 28.27 28.27 28.27 0.2K
12:24 28.27 28.27 28.27 28.27 0.0K
12:25 28.27 28.27 28.27 28.27 0.0K
12:26 28.24 28.24 28.24 28.24 0.2K
12:27 28.24 28.24 28.24 28.24 0.8K
12:28 28.24 28.24 28.24 28.24 0.7K
12:29 28.24 28.24 28.24 28.24 0.4K
12:30 28.24 28.24 28.24 28.24 0.3K
12:31 28.24 28.24 28.24 28.24 0.0K
12:32 28.24 28.24 28.24 28.24 0.1K
12:33 28.22 28.22 28.22 28.22 1.5K
12:34 28.24 28.24 28.22 28.22 0.3K
12:35 28.22 28.22 28.22 28.22 0.5K
12:36 28.22 28.22 28.22 28.22 0.0K
12:37 28.22 28.22 28.22 28.22 0.5K
12:38 28.22 28.22 28.22 28.22 0.0K
12:39 28.18 28.18 28.18 28.18 0.5K
12:40 28.18 28.18 28.18 28.18 0.1K
12:41 28.18 28.18 28.18 28.18 0.1K
12:42 28.18 28.18 28.18 28.18 0.0K
12:43 28.19 28.19 28.19 28.19 1.0K
12:44 28.18 28.19 28.18 28.19 0.8K
12:45 28.19 28.19 28.19 28.19 0.5K
12:46 28.19 28.19 28.19 28.19 0.1K
12:47 28.19 28.19 28.19 28.19 0.0K
12:48 28.19 28.19 28.19 28.19 0.0K
12:49 28.19 28.19 28.19 28.19 0.0K
12:50 28.19 28.19 28.19 28.19 0.3K
12:51 28.19 28.19 28.17 28.17 1.2K
12:52 28.19 28.19 28.17 28.17 1.2K
12:53 28.17 28.17 28.17 28.17 0.8K
12:54 28.17 28.17 28.17 28.17 0.6K
12:55 28.17 28.17 28.17 28.17 0.1K
12:56 28.16 28.16 28.16 28.16 0.2K
12:57 28.16 28.16 28.16 28.16 1.9K
12:58 28.16 28.16 28.16 28.16 0.8K
12:59 28.16 28.16 28.16 28.16 0.0K
13:00 28.16 28.16 28.16 28.16 0.1K
13:01 28.16 28.16 28.16 28.16 0.0K
13:02 28.16 28.16 28.16 28.16 0.0K
13:03 28.16 28.16 28.16 28.16 0.3K
13:04 28.16 28.16 28.16 28.16 0.0K
13:05 28.22 28.22 28.22 28.22 1.1K
13:06 28.22 28.22 28.22 28.22 0.6K
13:07 28.22 28.22 28.22 28.22 0.0K
13:08 28.22 28.22 28.22 28.22 0.0K
13:09 28.22 28.22 28.22 28.22 0.1K
13:10 28.22 28.22 28.22 28.22 0.0K
13:11 28.22 28.22 28.22 28.22 0.0K
13:12 28.22 28.22 28.22 28.22 0.2K
13:13 28.24 28.24 28.24 28.24 0.6K
13:14 28.24 28.24 28.24 28.24 0.3K
13:15 28.24 28.24 28.24 28.24 0.0K
13:16 28.24 28.24 28.24 28.24 0.1K
13:17 28.23 28.23 28.23 28.23 0.4K
13:18 28.22 28.22 28.21 28.22 1.6K
13:19 28.22 28.22 28.22 28.22 0.7K
13:20 28.22 28.22 28.22 28.22 0.7K
13:21 28.22 28.22 28.22 28.22 0.4K
13:22 28.22 28.22 28.22 28.22 0.3K
13:23 28.22 28.22 28.22 28.22 0.0K
13:24 28.22 28.22 28.22 28.22 0.7K
13:25 28.22 28.22 28.22 28.22 0.2K
13:26 28.22 28.22 28.22 28.22 0.1K
13:27 28.22 28.22 28.22 28.22 0.2K
13:28 28.22 28.22 28.22 28.22 0.1K
13:29 28.25 28.25 28.25 28.25 0.1K
13:30 28.22 28.25 28.22 28.25 0.1K
13:31 28.24 28.24 28.24 28.24 0.8K
13:32 28.24 28.24 28.24 28.24 0.7K
13:33 28.21 28.21 28.21 28.21 0.8K
13:34 28.21 28.21 28.21 28.21 0.3K
13:35 28.21 28.21 28.21 28.21 0.0K
13:36 28.21 28.21 28.21 28.21 0.1K
13:37 28.21 28.21 28.21 28.21 0.1K
13:38 28.21 28.21 28.21 28.21 0.0K
13:39 28.21 28.21 28.21 28.21 0.1K
13:40 28.21 28.21 28.21 28.21 0.1K
13:41 28.21 28.21 28.21 28.21 0.0K
13:42 28.22 28.22 28.21 28.21 0.8K
13:43 28.22 28.22 28.21 28.21 0.8K
13:44 28.21 28.21 28.21 28.21 0.0K
13:45 28.23 28.23 28.23 28.23 1.0K
13:46 28.23 28.23 28.21 28.21 0.8K
13:47 28.23 28.23 28.21 28.21 0.7K
13:48 28.21 28.21 28.21 28.21 0.7K
13:49 28.20 28.20 28.20 28.20 0.3K
13:50 28.21 28.21 28.21 28.21 0.2K
13:51 28.21 28.21 28.21 28.21 1.8K
13:52 28.21 28.21 28.21 28.21 1.4K
13:53 28.21 28.21 28.21 28.21 0.0K
13:54 28.21 28.21 28.20 28.20 0.7K
13:55 28.21 28.21 28.20 28.20 0.5K
13:56 28.20 28.20 28.20 28.20 0.1K
13:57 28.20 28.20 28.20 28.20 0.0K
13:58 28.20 28.20 28.20 28.20 0.0K
13:59 28.21 28.21 28.21 28.21 0.3K
14:00 28.22 28.22 28.22 28.22 0.5K
14:01 28.23 28.23 28.20 28.20 0.9K
14:02 28.20 28.20 28.20 28.20 1.1K
14:03 28.20 28.20 28.20 28.20 0.9K
14:04 28.12 28.12 28.12 28.12 1.5K
14:05 28.20 28.20 28.12 28.12 0.9K
14:06 28.12 28.12 28.12 28.12 0.0K
14:07 28.12 28.12 28.12 28.12 0.0K
14:08 28.12 28.12 28.12 28.12 0.5K
14:09 28.12 28.12 28.12 28.12 0.1K
14:10 28.11 28.11 28.11 28.11 0.4K
14:11 28.12 28.12 28.12 28.12 0.7K
14:12 28.12 28.12 28.12 28.12 0.4K
14:13 28.12 28.12 28.12 28.12 0.5K
14:14 28.12 28.12 28.12 28.12 1.0K
14:15 28.10 28.10 28.09 28.09 2.0K
14:16 28.10 28.11 28.10 28.11 2.8K
14:17 28.07 28.07 28.07 28.07 0.1K
14:18 28.09 28.09 28.09 28.09 0.8K
14:19 28.09 28.09 28.09 28.09 0.2K
14:20 28.09 28.09 28.09 28.09 0.5K
14:21 28.09 28.09 28.09 28.09 0.3K
14:22 28.09 28.09 28.09 28.09 0.0K
14:23 28.09 28.09 28.09 28.09 0.0K
14:24 28.13 28.13 28.13 28.13 0.9K
14:25 28.13 28.13 28.13 28.13 0.7K
14:26 28.13 28.13 28.13 28.13 0.7K
14:27 28.13 28.13 28.13 28.13 0.5K
14:28 28.12 28.12 28.12 28.12 0.2K
14:29 28.13 28.13 28.13 28.13 0.2K
14:30 28.11 28.11 28.11 28.11 0.1K
14:31 28.14 28.14 28.14 28.14 1.5K
14:32 28.14 28.14 28.14 28.14 0.1K
14:33 28.14 28.14 28.14 28.14 0.4K
14:34 28.14 28.14 28.14 28.14 0.2K
14:35 28.14 28.14 28.14 28.14 0.6K
14:36 28.12 28.12 28.12 28.12 0.3K
14:37 28.14 28.14 28.12 28.12 0.1K
14:38 28.12 28.12 28.12 28.12 0.1K
14:39 28.12 28.12 28.12 28.12 0.0K
14:40 28.12 28.12 28.12 28.12 0.1K
14:41 28.11 28.11 28.11 28.11 0.4K
14:42 28.09 28.09 28.09 28.09 2.0K
14:43 28.11 28.11 28.09 28.09 0.6K
14:44 28.09 28.09 28.09 28.09 0.0K
14:45 28.09 28.09 28.09 28.09 0.0K
14:46 28.09 28.09 28.09 28.09 0.3K
14:47 28.09 28.09 28.09 28.09 0.0K
14:48 28.09 28.09 28.09 28.09 0.0K
14:49 28.09 28.09 28.09 28.09 0.1K
14:50 28.09 28.09 28.09 28.09 1.1K
14:51 28.09 28.09 28.09 28.09 0.2K
14:52 28.09 28.09 28.09 28.09 0.0K
14:53 28.10 28.11 28.10 28.11 0.5K
14:54 28.09 28.11 28.09 28.11 0.4K
14:55 28.08 28.08 28.08 28.08 0.7K
14:56 28.11 28.11 28.08 28.08 0.2K
14:57 28.08 28.08 28.08 28.08 0.2K
14:58 28.08 28.08 28.08 28.08 0.2K
14:59 28.08 28.08 28.08 28.08 0.0K
15:00 28.08 28.08 28.08 28.08 0.9K
15:01 28.05 28.06 28.05 28.06 1.5K
15:02 28.08 28.08 28.06 28.06 1.6K
15:03 28.06 28.06 28.06 28.06 0.0K
15:04 28.04 28.04 28.04 28.04 1.3K
15:05 28.06 28.06 28.04 28.04 1.1K
15:06 28.03 28.03 28.03 28.03 0.6K
15:07 28.03 28.07 28.03 28.07 6.3K
15:08 28.03 28.07 28.03 28.07 6.1K
15:09 28.08 28.08 28.08 28.08 0.8K
15:10 28.09 28.09 28.09 28.09 0.3K
15:11 28.07 28.09 28.07 28.09 1.1K
15:12 28.08 28.08 28.08 28.08 1.5K
15:13 28.08 28.08 28.08 28.08 0.1K
15:14 28.08 28.08 28.08 28.08 0.7K
15:15 28.08 28.08 28.08 28.08 1.2K
15:16 28.08 28.08 28.08 28.08 0.5K
15:17 28.08 28.08 28.08 28.08 0.6K
15:18 28.07 28.07 28.07 28.07 2.3K
15:19 28.08 28.08 28.07 28.07 0.9K
15:20 28.07 28.07 28.07 28.07 0.0K
15:21 28.07 28.07 28.07 28.07 0.3K
15:22 28.07 28.07 28.07 28.07 0.4K
15:23 28.07 28.07 28.07 28.07 0.3K
15:24 28.07 28.07 28.07 28.07 0.3K
15:25 28.07 28.07 28.07 28.07 0.2K
15:26 28.05 28.05 28.04 28.04 8.5K
15:27 28.03 28.03 28.01 28.01 1.1K
15:28 28.02 28.02 28.02 28.02 0.6K
15:29 28.02 28.05 28.02 28.03 7.0K
15:30 28.03 28.05 28.03 28.03 6.7K
15:31 28.03 28.03 28.03 28.03 0.1K
15:32 28.02 28.02 27.96 27.96 2.1K
15:33 27.95 27.96 27.95 27.96 1.8K
15:34 27.94 27.94 27.94 27.94 0.5K
15:35 27.93 27.93 27.93 27.93 2.0K
15:36 27.93 27.93 27.93 27.93 0.6K
15:37 27.93 27.93 27.93 27.93 0.9K
15:38 27.98 27.98 27.98 27.98 1.1K
15:39 27.99 27.99 27.99 27.99 0.7K
15:40 28.00 28.00 28.00 28.00 0.7K
15:41 28.02 28.02 28.02 28.02 0.5K
15:42 28.00 28.02 28.00 28.02 0.5K
15:43 28.02 28.02 28.02 28.02 1.3K
15:44 28.03 28.03 28.03 28.03 2.2K
15:45 27.99 27.99 27.99 27.99 1.1K
15:46 27.98 27.98 27.98 27.98 1.4K
15:47 27.98 27.98 27.98 27.98 0.7K
15:48 27.98 27.98 27.98 27.98 0.3K
15:49 27.98 27.98 27.97 27.97 1.0K
15:50 27.97 27.99 27.95 27.95 3.4K
15:51 27.98 27.98 27.98 27.98 0.4K
15:52 27.98 28.00 27.98 28.00 2.8K
15:53 27.98 28.00 27.98 28.00 2.2K
15:54 28.02 28.02 27.97 27.97 1.8K
15:55 27.98 27.98 27.98 27.98 2.3K
15:56 27.99 27.99 27.96 27.96 3.9K
15:57 27.99 27.99 27.96 27.96 2.4K
15:58 27.96 27.97 27.94 27.95 5.5K
15:59 27.96 27.96 27.95 27.96 77.2K
16:00 27.95 27.96 27.95 27.96 78.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar