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 28.03 28.03 27.82 27.82 4.0K
09:31 27.82 27.96 27.82 27.84 3.9K
09:32 27.84 27.84 27.84 27.84 0.0K
09:33 27.84 27.84 27.84 27.84 0.1K
09:34 27.78 27.78 27.78 27.78 0.3K
09:35 27.80 27.80 27.80 27.80 0.5K
09:36 27.80 27.80 27.80 27.80 0.4K
09:37 27.80 27.80 27.80 27.80 0.0K
09:38 27.89 27.89 27.88 27.88 0.5K
09:39 27.89 27.89 27.89 27.89 0.2K
09:40 27.88 27.89 27.88 27.89 0.2K
09:41 27.89 27.89 27.89 27.89 0.0K
09:42 27.86 27.90 27.86 27.86 2.1K
09:43 27.90 27.90 27.86 27.86 1.5K
09:44 27.86 27.86 27.86 27.86 0.5K
09:45 27.86 27.86 27.86 27.86 0.1K
09:46 27.86 27.86 27.86 27.86 0.0K
09:47 27.86 27.86 27.86 27.86 0.0K
09:48 27.88 27.88 27.88 27.88 0.9K
09:49 27.88 27.88 27.88 27.88 0.6K
09:50 27.88 27.88 27.88 27.88 0.0K
09:51 27.88 27.88 27.88 27.88 0.0K
09:52 27.88 27.88 27.88 27.88 0.0K
09:53 27.88 27.88 27.88 27.88 0.0K
09:54 27.88 27.88 27.88 27.88 0.0K
09:55 27.94 27.94 27.94 27.94 2.1K
09:56 27.94 27.94 27.94 27.94 1.5K
09:57 27.94 27.94 27.94 27.94 0.0K
09:58 27.94 27.94 27.94 27.94 0.0K
09:59 27.94 27.94 27.94 27.94 0.0K
10:00 27.94 27.94 27.94 27.94 0.1K
10:01 27.94 27.94 27.94 27.94 0.0K
10:02 27.93 27.93 27.93 27.93 0.8K
10:03 27.94 27.94 27.93 27.93 1.0K
10:04 27.93 27.93 27.93 27.93 0.0K
10:05 27.92 27.92 27.92 27.92 0.3K
10:06 27.92 27.92 27.92 27.92 0.1K
10:07 27.92 27.92 27.92 27.92 0.1K
10:08 27.91 27.91 27.91 27.91 0.3K
10:09 27.91 27.91 27.91 27.91 0.2K
10:10 27.95 27.95 27.95 27.95 1.1K
10:11 27.95 27.95 27.95 27.95 0.3K
10:12 27.95 27.95 27.95 27.95 0.4K
10:13 27.86 27.86 27.86 27.86 0.3K
10:14 27.81 27.81 27.81 27.81 0.4K
10:15 27.81 27.81 27.81 27.81 0.1K
10:16 27.83 27.83 27.83 27.83 0.1K
10:17 27.90 27.90 27.90 27.90 1.2K
10:18 27.94 27.94 27.94 27.94 0.4K
10:19 27.90 27.94 27.90 27.94 0.3K
10:20 27.94 27.94 27.94 27.94 0.1K
10:21 27.94 27.94 27.94 27.94 0.1K
10:22 27.92 27.92 27.92 27.92 0.5K
10:23 27.96 27.96 27.96 27.96 0.2K
10:24 27.92 27.92 27.92 27.92 0.4K
10:25 27.92 27.92 27.92 27.92 0.3K
10:26 27.97 27.97 27.97 27.97 0.7K
10:27 27.98 27.98 27.98 27.98 0.3K
10:28 27.98 27.98 27.98 27.98 0.9K
10:29 27.98 27.98 27.98 27.98 0.0K
10:30 27.98 27.98 27.98 27.98 0.1K
10:31 27.98 27.98 27.95 27.95 1.1K
10:32 27.95 27.95 27.95 27.95 2.0K
10:33 27.95 27.95 27.95 27.95 1.0K
10:34 27.95 27.95 27.95 27.95 0.0K
10:35 27.95 27.95 27.95 27.95 0.1K
10:36 27.95 27.95 27.95 27.95 0.0K
10:37 27.95 27.95 27.95 27.95 0.0K
10:38 27.95 27.95 27.95 27.95 0.0K
10:39 27.95 27.95 27.95 27.95 0.0K
10:40 27.95 27.95 27.95 27.95 0.0K
10:41 27.95 27.95 27.95 27.95 0.0K
10:42 27.95 27.95 27.95 27.95 0.0K
10:43 27.95 27.95 27.95 27.95 0.0K
10:44 27.95 27.95 27.95 27.95 0.1K
10:45 27.95 27.95 27.95 27.95 0.7K
10:46 27.95 27.95 27.95 27.95 0.0K
10:47 27.95 27.95 27.95 27.95 0.0K
10:48 27.95 27.95 27.95 27.95 0.0K
10:49 27.99 27.99 27.99 27.99 0.3K
10:50 27.98 27.98 27.98 27.98 1.5K
10:51 28.01 28.01 28.01 28.01 0.2K
10:52 28.01 28.01 28.01 28.01 0.0K
10:53 27.99 27.99 27.99 27.99 0.4K
10:54 27.99 27.99 27.96 27.96 0.8K
10:55 27.99 27.99 27.96 27.96 0.9K
10:56 27.98 27.98 27.98 27.98 0.2K
10:57 27.96 27.96 27.96 27.96 0.2K
10:58 27.96 27.96 27.96 27.96 0.1K
10:59 27.96 27.96 27.96 27.96 0.0K
11:00 27.95 27.95 27.95 27.95 2.6K
11:01 27.99 27.99 27.96 27.96 3.3K
11:02 27.99 27.99 27.96 27.96 3.2K
11:03 27.95 27.95 27.95 27.95 1.1K
11:04 27.96 27.96 27.95 27.95 1.0K
11:05 27.95 27.95 27.95 27.95 0.1K
11:06 27.95 27.95 27.95 27.95 0.0K
11:07 27.97 27.97 27.97 27.97 1.0K
11:08 27.95 27.97 27.95 27.97 1.0K
11:09 27.97 27.97 27.97 27.97 0.0K
11:10 27.97 27.97 27.97 27.97 0.0K
11:11 27.99 27.99 27.97 27.97 0.6K
11:12 27.99 27.99 27.97 27.97 0.4K
11:13 27.97 27.97 27.97 27.97 0.1K
11:14 27.97 28.00 27.97 28.00 0.4K
11:15 27.97 28.00 27.97 28.00 0.4K
11:16 28.00 28.00 28.00 28.00 0.0K
11:17 28.00 28.00 28.00 28.00 0.3K
11:18 28.00 28.00 28.00 28.00 0.1K
11:19 27.95 27.95 27.95 27.95 2.1K
11:20 28.00 28.00 27.95 27.95 2.2K
11:21 27.96 27.96 27.94 27.94 1.0K
11:22 27.91 27.91 27.91 27.91 0.4K
11:23 27.87 27.87 27.87 27.87 0.4K
11:24 27.91 27.91 27.91 27.91 0.3K
11:25 27.91 27.91 27.91 27.91 0.0K
11:26 27.92 27.92 27.92 27.92 1.0K
11:27 27.92 27.92 27.92 27.92 1.0K
11:28 27.91 27.91 27.91 27.91 1.8K
11:29 27.91 27.91 27.91 27.91 1.5K
11:30 27.91 27.91 27.91 27.91 0.0K
11:31 27.91 27.91 27.91 27.91 0.2K
11:32 27.95 27.95 27.95 27.95 1.3K
11:33 27.91 27.95 27.91 27.95 1.0K
11:34 27.95 27.95 27.95 27.95 0.2K
11:35 27.95 27.96 27.95 27.96 0.9K
11:36 27.93 27.93 27.93 27.93 1.0K
11:37 27.89 27.89 27.89 27.89 1.0K
11:38 27.93 27.93 27.89 27.89 1.1K
11:39 27.89 27.89 27.89 27.89 0.3K
11:40 27.89 27.89 27.89 27.89 0.2K
11:41 27.87 27.87 27.87 27.87 0.6K
11:42 27.87 27.87 27.87 27.87 0.4K
11:43 27.87 27.87 27.87 27.87 0.0K
11:44 27.89 27.89 27.89 27.89 0.8K
11:45 27.87 27.89 27.87 27.89 0.6K
11:46 27.89 27.89 27.89 27.89 0.1K
11:47 27.89 27.89 27.89 27.89 0.0K
11:48 27.89 27.89 27.89 27.89 0.1K
11:49 27.88 27.88 27.88 27.88 0.5K
11:50 27.88 27.88 27.88 27.88 0.2K
11:51 27.88 27.88 27.88 27.88 0.2K
11:52 27.88 27.88 27.88 27.88 0.1K
11:53 27.91 27.91 27.91 27.91 0.7K
11:54 27.90 27.90 27.90 27.90 1.3K
11:55 27.91 27.91 27.90 27.90 0.5K
11:56 27.90 27.90 27.90 27.90 0.5K
11:57 27.90 27.90 27.90 27.90 0.0K
11:58 27.90 27.90 27.90 27.90 0.0K
11:59 27.95 27.95 27.95 27.95 0.5K
12:00 27.90 27.95 27.90 27.95 0.8K
12:01 27.95 27.95 27.95 27.95 0.0K
12:02 27.95 27.95 27.95 27.95 0.2K
12:03 27.95 27.95 27.95 27.95 0.0K
12:04 27.93 27.93 27.90 27.90 2.3K
12:05 27.89 27.89 27.89 27.89 0.7K
12:06 27.90 27.90 27.89 27.89 0.5K
12:07 27.89 27.89 27.89 27.89 0.0K
12:08 27.91 27.91 27.91 27.91 1.3K
12:09 27.91 27.91 27.91 27.91 0.5K
12:10 27.91 27.91 27.91 27.91 0.3K
12:11 27.91 27.91 27.91 27.91 0.1K
12:12 27.91 27.91 27.91 27.91 0.1K
12:13 27.91 27.91 27.91 27.91 0.0K
12:14 27.91 27.91 27.91 27.91 0.0K
12:15 27.91 27.91 27.91 27.91 0.1K
12:16 27.91 27.91 27.91 27.91 0.3K
12:17 27.91 27.91 27.90 27.90 1.1K
12:18 27.90 27.90 27.90 27.90 1.3K
12:19 27.90 27.90 27.90 27.90 0.4K
12:20 27.90 27.90 27.90 27.90 0.1K
12:21 27.90 27.90 27.90 27.90 0.0K
12:22 27.90 27.90 27.90 27.90 0.2K
12:23 27.88 27.89 27.88 27.89 1.2K
12:24 27.89 27.89 27.89 27.89 1.0K
12:25 27.89 27.90 27.89 27.90 1.3K
12:26 27.90 27.90 27.90 27.90 0.7K
12:27 27.92 27.92 27.92 27.92 0.9K
12:28 27.90 27.92 27.90 27.92 0.8K
12:29 27.96 27.96 27.96 27.96 0.3K
12:30 27.96 27.97 27.96 27.97 3.8K
12:31 27.96 27.96 27.96 27.96 0.9K
12:32 27.96 27.96 27.96 27.96 0.3K
12:33 27.94 27.97 27.94 27.97 0.4K
12:34 27.96 27.97 27.94 27.97 0.4K
12:35 27.97 27.97 27.97 27.97 0.1K
12:36 27.98 27.99 27.98 27.99 1.4K
12:37 27.97 27.97 27.97 27.97 0.2K
12:38 27.99 27.99 27.97 27.97 0.3K
12:39 27.97 27.97 27.97 27.97 0.2K
12:40 27.99 27.99 27.99 27.99 0.5K
12:41 28.00 28.00 28.00 28.00 0.1K
12:42 28.00 28.00 28.00 28.00 0.8K
12:43 28.01 28.02 28.01 28.01 1.9K
12:44 28.02 28.03 28.02 28.03 0.8K
12:45 28.03 28.03 28.03 28.03 0.3K
12:46 28.04 28.04 28.03 28.03 2.9K
12:47 28.04 28.04 28.03 28.03 2.7K
12:48 28.03 28.03 28.03 28.03 0.2K
12:49 28.03 28.03 28.03 28.03 1.3K
12:50 28.03 28.04 28.03 28.04 0.7K
12:51 28.03 28.04 28.03 28.04 0.3K
12:52 28.04 28.04 28.04 28.04 0.3K
12:53 28.06 28.06 28.06 28.06 1.0K
12:54 28.05 28.06 28.05 28.06 0.8K
12:55 28.06 28.07 28.06 28.06 0.7K
12:56 28.04 28.06 28.04 28.06 2.7K
12:57 28.04 28.04 28.04 28.04 0.7K
12:58 28.06 28.06 28.04 28.04 0.4K
12:59 28.04 28.04 28.04 28.04 0.0K
13:00 28.04 28.04 28.04 28.04 0.0K
13:01 28.07 28.07 28.07 28.07 1.0K
13:02 28.08 28.08 28.08 28.08 0.3K
13:03 28.07 28.08 28.07 28.08 0.3K
13:04 28.08 28.08 28.08 28.08 2.4K
13:05 28.08 28.08 28.08 28.08 2.4K
13:06 28.05 28.05 28.05 28.05 1.4K
13:07 28.08 28.08 28.05 28.05 1.1K
13:08 28.07 28.07 28.07 28.07 0.8K
13:09 28.07 28.07 28.07 28.07 0.3K
13:10 28.07 28.07 28.07 28.07 0.8K
13:11 28.09 28.09 28.09 28.09 2.0K
13:12 28.07 28.09 28.07 28.09 1.0K
13:13 28.09 28.09 28.09 28.09 0.0K
13:14 28.09 28.09 28.09 28.09 0.2K
13:15 28.09 28.09 28.09 28.09 0.8K
13:16 28.10 28.10 28.10 28.10 0.1K
13:17 28.12 28.12 28.12 28.12 1.9K
13:18 28.12 28.12 28.12 28.12 1.7K
13:19 28.12 28.12 28.12 28.12 0.0K
13:20 28.12 28.12 28.12 28.12 0.1K
13:21 28.13 28.13 28.13 28.13 0.6K
13:22 28.12 28.13 28.12 28.13 0.5K
13:23 28.14 28.16 28.14 28.14 1.8K
13:24 28.16 28.16 28.14 28.14 1.8K
13:25 28.14 28.14 28.14 28.14 0.0K
13:26 28.14 28.16 28.14 28.16 1.7K
13:27 28.14 28.16 28.14 28.16 1.2K
13:28 28.14 28.14 28.14 28.14 1.0K
13:29 28.14 28.14 28.14 28.14 0.7K
13:30 28.15 28.15 28.15 28.15 1.2K
13:31 28.15 28.15 28.15 28.15 0.5K
13:32 28.15 28.15 28.15 28.15 0.1K
13:33 28.15 28.17 28.15 28.17 0.7K
13:34 28.15 28.17 28.15 28.17 0.9K
13:35 28.19 28.19 28.19 28.19 0.8K
13:36 28.18 28.18 28.18 28.18 0.4K
13:37 28.15 28.15 28.15 28.15 1.6K
13:38 28.18 28.18 28.18 28.18 1.0K
13:39 28.15 28.15 28.15 28.15 0.4K
13:40 28.15 28.15 28.15 28.15 0.4K
13:41 28.17 28.17 28.17 28.17 0.4K
13:42 28.17 28.18 28.17 28.18 1.7K
13:43 28.17 28.17 28.17 28.17 0.8K
13:44 28.18 28.18 28.17 28.17 0.8K
13:45 28.17 28.17 28.17 28.17 0.1K
13:46 28.20 28.20 28.19 28.19 1.9K
13:47 28.19 28.19 28.19 28.19 0.1K
13:48 28.19 28.19 28.19 28.19 0.1K
13:49 28.20 28.20 28.19 28.19 1.4K
13:50 28.20 28.20 28.19 28.19 1.1K
13:51 28.19 28.19 28.19 28.19 0.2K
13:52 28.19 28.19 28.19 28.19 0.0K
13:53 28.21 28.21 28.19 28.20 1.5K
13:54 28.20 28.20 28.20 28.20 0.3K
13:55 28.20 28.20 28.20 28.20 0.1K
13:56 28.21 28.21 28.19 28.19 2.7K
13:57 28.22 28.22 28.22 28.22 1.0K
13:58 28.22 28.22 28.22 28.22 0.2K
13:59 28.22 28.22 28.22 28.22 0.8K
14:00 28.22 28.22 28.22 28.22 0.0K
14:01 28.22 28.23 28.20 28.20 1.0K
14:02 28.20 28.20 28.20 28.20 0.2K
14:03 28.20 28.20 28.20 28.20 0.4K
14:04 28.20 28.20 28.20 28.20 0.3K
14:05 28.23 28.23 28.19 28.19 2.5K
14:06 28.20 28.20 28.20 28.20 0.3K
14:07 28.20 28.20 28.20 28.20 0.3K
14:08 28.22 28.22 28.22 28.22 2.4K
14:09 28.20 28.22 28.20 28.22 0.3K
14:10 28.22 28.22 28.22 28.22 1.8K
14:11 28.22 28.22 28.22 28.22 0.6K
14:12 28.22 28.22 28.22 28.22 0.5K
14:13 28.20 28.20 28.20 28.20 2.8K
14:14 28.20 28.20 28.20 28.20 0.2K
14:15 28.20 28.20 28.20 28.20 0.2K
14:16 28.22 28.22 28.22 28.22 1.4K
14:17 28.22 28.22 28.22 28.22 1.2K
14:18 28.22 28.22 28.22 28.22 0.2K
14:19 28.22 28.22 28.22 28.22 0.0K
14:20 28.23 28.23 28.21 28.21 1.3K
14:21 28.22 28.22 28.21 28.21 0.9K
14:22 28.21 28.21 28.21 28.21 0.1K
14:23 28.21 28.21 28.21 28.21 0.2K
14:24 28.19 28.19 28.19 28.19 2.1K
14:25 28.19 28.19 28.19 28.19 0.4K
14:26 28.19 28.19 28.19 28.19 0.3K
14:27 28.17 28.19 28.17 28.17 1.1K
14:28 28.18 28.18 28.18 28.18 0.9K
14:29 28.18 28.18 28.18 28.18 1.0K
14:30 28.18 28.18 28.18 28.18 0.3K
14:31 28.19 28.19 28.19 28.19 1.1K
14:32 28.18 28.19 28.18 28.19 0.2K
14:33 28.18 28.18 28.18 28.18 0.6K
14:34 28.19 28.19 28.18 28.18 1.3K
14:35 28.21 28.21 28.19 28.19 1.4K
14:36 28.18 28.21 28.18 28.19 1.4K
14:37 28.19 28.19 28.19 28.19 0.7K
14:38 28.18 28.18 28.18 28.18 2.2K
14:39 28.19 28.19 28.18 28.18 1.0K
14:40 28.18 28.18 28.18 28.18 1.0K
14:41 28.18 28.18 28.18 28.18 0.1K
14:42 28.21 28.21 28.21 28.21 1.1K
14:43 28.20 28.20 28.20 28.20 1.0K
14:44 28.21 28.21 28.20 28.20 0.9K
14:45 28.21 28.21 28.21 28.21 1.2K
14:46 28.20 28.20 28.20 28.20 0.3K
14:47 28.21 28.21 28.20 28.20 0.5K
14:48 28.22 28.22 28.22 28.22 2.0K
14:49 28.20 28.22 28.20 28.22 0.4K
14:50 28.22 28.22 28.22 28.22 0.8K
14:51 28.22 28.22 28.22 28.22 0.5K
14:52 28.20 28.20 28.20 28.20 1.2K
14:53 28.20 28.20 28.19 28.19 1.7K
14:54 28.16 28.16 28.16 28.16 1.1K
14:55 28.18 28.18 28.18 28.18 1.5K
14:56 28.16 28.18 28.16 28.18 1.1K
14:57 28.18 28.18 28.18 28.18 0.3K
14:58 28.18 28.18 28.18 28.18 0.1K
14:59 28.21 28.21 28.18 28.18 2.0K
15:00 28.18 28.19 28.18 28.18 1.7K
15:01 28.18 28.18 28.18 28.18 0.0K
15:02 28.18 28.18 28.18 28.18 0.1K
15:03 28.18 28.18 28.18 28.18 1.1K
15:04 28.18 28.18 28.15 28.15 0.8K
15:05 28.17 28.17 28.17 28.17 1.0K
15:06 28.17 28.17 28.17 28.17 1.9K
15:07 28.17 28.17 28.17 28.17 1.8K
15:08 28.15 28.15 28.14 28.14 2.5K
15:09 28.17 28.17 28.14 28.14 2.4K
15:10 28.15 28.15 28.15 28.15 1.8K
15:11 28.14 28.15 28.14 28.15 1.9K
15:12 28.16 28.16 28.16 28.16 0.2K
15:13 28.16 28.16 28.16 28.16 0.4K
15:14 28.15 28.16 28.15 28.16 1.9K
15:15 28.15 28.16 28.15 28.16 1.9K
15:16 28.16 28.16 28.16 28.16 0.0K
15:17 28.15 28.15 28.15 28.15 0.2K
15:18 28.16 28.16 28.16 28.16 1.4K
15:19 28.16 28.16 28.16 28.16 1.0K
15:20 28.16 28.16 28.16 28.16 2.6K
15:21 28.16 28.16 28.16 28.16 2.6K
15:22 28.09 28.11 28.09 28.11 3.3K
15:23 28.09 28.11 28.09 28.11 3.2K
15:24 28.09 28.11 28.09 28.11 1.4K
15:25 28.11 28.11 28.09 28.11 0.9K
15:26 28.12 28.12 28.12 28.12 1.6K
15:27 28.12 28.12 28.12 28.12 0.1K
15:28 28.12 28.12 28.12 28.12 0.8K
15:29 28.12 28.12 28.12 28.12 1.9K
15:30 28.12 28.12 28.12 28.12 1.6K
15:31 28.11 28.11 28.11 28.11 0.3K
15:32 28.11 28.12 28.11 28.12 1.7K
15:33 28.11 28.11 28.11 28.11 0.5K
15:34 28.11 28.11 28.11 28.11 0.2K
15:35 28.11 28.11 28.11 28.11 2.2K
15:36 28.09 28.11 28.09 28.11 8.7K
15:37 28.09 28.11 28.09 28.09 1.3K
15:38 28.12 28.12 28.10 28.11 10.9K
15:39 28.11 28.14 28.11 28.13 25.8K
15:40 28.11 28.13 28.11 28.13 25.5K
15:41 28.12 28.12 28.12 28.12 0.3K
15:42 28.12 28.12 28.12 28.12 0.6K
15:43 28.12 28.12 28.12 28.12 0.6K
15:44 28.12 28.12 28.12 28.12 2.9K
15:45 28.12 28.12 28.12 28.12 2.8K
15:46 28.12 28.12 28.12 28.12 0.6K
15:47 28.12 28.13 28.12 28.12 4.4K
15:48 28.13 28.13 28.13 28.13 0.6K
15:49 28.11 28.11 28.11 28.11 6.9K
15:50 28.01 28.10 28.01 28.10 6.6K
15:51 28.09 28.10 28.09 28.10 1.9K
15:52 28.10 28.10 28.10 28.10 0.1K
15:53 28.10 28.10 28.09 28.10 2.1K
15:54 28.10 28.10 28.08 28.08 4.1K
15:55 28.09 28.09 28.09 28.09 2.7K
15:56 28.10 28.10 28.08 28.08 2.4K
15:57 28.09 28.09 28.09 28.09 3.1K
15:58 28.11 28.13 28.11 28.13 5.0K
15:59 28.13 28.17 28.12 28.16 164.5K
16:00 28.13 28.17 28.12 28.16 166.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar