Inventrust Properties Corp (IVT)

IVT
🏛️ Vereinigte Staaten →
28.21
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 23.45 23.73 23.20 23.67 0.2M
2022-12-29 23.11 23.60 22.86 23.57 0.2M
2022-12-28 22.99 23.30 22.97 23.00 0.3M
2022-12-27 22.66 23.23 22.50 23.18 0.2M
2022-12-23 22.71 23.04 22.50 22.79 0.1M
2022-12-22 22.73 22.90 22.14 22.72 0.2M
2022-12-21 22.98 23.70 22.92 23.05 0.2M
2022-12-20 22.36 22.95 22.27 22.85 0.2M
2022-12-19 23.24 23.37 22.49 22.75 0.2M
2022-12-16 23.17 23.55 22.83 23.32 0.5M
2022-12-15 23.45 23.95 23.30 23.67 0.2M
2022-12-14 24.09 24.27 23.69 23.95 0.2M
2022-12-13 24.71 25.05 24.02 24.21 0.3M
2022-12-12 24.13 24.46 23.86 24.10 0.2M
2022-12-09 24.30 24.67 24.29 24.34 0.1M
2022-12-08 24.31 24.77 24.30 24.55 0.2M
2022-12-07 24.30 24.86 24.30 24.38 0.2M
2022-12-06 24.35 24.77 24.12 24.53 0.2M
2022-12-05 25.07 25.24 24.44 24.55 0.2M
2022-12-02 24.90 25.66 24.56 25.37 0.2M
2022-12-01 25.72 26.13 25.06 25.36 0.2M
2022-11-30 24.77 25.74 24.54 25.71 0.4M
2022-11-29 24.09 24.94 23.89 24.82 0.2M
2022-11-28 24.41 24.86 23.91 24.15 0.1M
2022-11-25 25.10 25.10 24.61 24.65 0.1M
2022-11-23 24.94 25.12 24.48 24.95 0.1M
2022-11-22 24.88 25.00 24.64 24.85 0.2M
2022-11-21 25.09 25.13 24.42 24.73 0.2M
2022-11-18 25.66 25.66 24.89 25.06 0.3M
2022-11-17 24.26 24.99 24.22 24.98 0.2M
2022-11-16 24.92 25.13 24.43 24.59 0.3M
2022-11-15 25.23 25.67 25.06 25.35 0.2M
2022-11-14 25.40 25.93 25.02 25.07 0.2M
2022-11-11 26.02 26.41 25.30 25.56 0.2M
2022-11-10 25.77 26.45 25.71 26.11 0.3M
2022-11-09 25.21 25.71 24.70 24.80 0.3M
2022-11-08 25.92 26.34 25.10 25.27 0.2M
2022-11-07 25.48 25.84 25.25 25.82 0.2M
2022-11-04 23.93 25.24 23.84 25.17 0.2M
2022-11-03 23.85 24.21 23.27 23.81 0.2M
2022-11-02 25.29 25.29 23.72 24.17 0.5M
2022-11-01 25.34 25.65 24.93 25.37 0.3M
2022-10-31 24.57 25.22 24.54 25.20 0.3M
2022-10-28 24.21 24.91 24.16 24.87 0.2M
2022-10-27 24.10 24.85 23.99 24.24 0.2M
2022-10-26 24.18 24.23 23.55 23.89 0.2M
2022-10-25 23.01 24.11 23.01 23.91 0.2M
2022-10-24 22.98 23.35 22.59 23.11 0.2M
2022-10-21 22.55 23.19 22.16 22.95 0.2M
2022-10-20 22.55 22.94 22.22 22.36 0.1M
2022-10-19 22.80 22.98 22.16 22.46 0.1M
2022-10-18 23.15 23.50 22.73 23.15 0.2M
2022-10-17 22.53 23.08 22.49 22.79 0.2M
2022-10-14 23.13 23.51 22.16 22.18 0.1M
2022-10-13 21.79 22.84 21.57 22.83 0.2M
2022-10-12 21.84 22.48 21.59 22.20 0.2M
2022-10-11 21.58 21.90 21.38 21.82 0.3M
2022-10-10 21.80 22.06 21.73 21.74 0.3M
2022-10-07 21.47 22.09 21.40 21.72 0.3M
2022-10-06 21.96 22.01 21.48 21.74 0.2M
2022-10-05 21.48 22.04 20.96 21.94 0.3M
2022-10-04 21.88 22.43 21.57 21.90 0.2M
2022-10-03 21.68 21.77 21.41 21.62 0.3M
2022-09-30 21.29 21.80 21.29 21.33 0.4M
2022-09-29 22.00 22.13 20.82 21.33 0.4M
2022-09-28 22.18 23.04 21.92 22.74 0.4M
2022-09-27 22.42 22.52 21.72 22.04 0.3M
2022-09-26 23.12 23.38 22.28 22.35 0.5M
2022-09-23 23.21 23.40 22.77 23.36 0.2M
2022-09-22 24.12 24.12 23.13 23.35 0.2M
2022-09-21 25.25 25.39 24.28 24.28 0.2M
2022-09-20 25.14 25.21 24.77 24.92 0.2M
2022-09-19 25.02 25.55 24.92 25.48 0.2M
2022-09-16 24.87 25.34 24.67 25.24 0.5M
2022-09-15 25.14 25.71 25.03 25.08 0.2M
2022-09-14 25.42 25.57 24.94 25.30 0.2M
2022-09-13 26.90 27.19 25.41 25.68 0.2M
2022-09-12 27.13 27.59 27.05 27.49 0.2M
2022-09-09 26.70 27.27 26.52 26.98 0.2M
2022-09-08 26.19 26.54 26.08 26.43 0.2M
2022-09-07 26.00 26.58 26.00 26.52 0.2M
2022-09-06 25.89 26.09 25.69 26.06 0.1M
2022-09-02 26.14 26.33 25.73 25.88 0.1M
2022-09-01 25.95 26.07 25.20 25.93 0.2M
2022-08-31 26.35 26.54 26.10 26.26 0.4M
2022-08-30 26.40 26.63 26.14 26.38 0.2M
2022-08-29 26.31 26.68 26.15 26.44 0.2M
2022-08-26 27.34 27.61 26.47 26.51 0.1M
2022-08-25 27.46 27.82 27.21 27.46 0.1M
2022-08-24 27.43 27.64 27.25 27.41 0.2M
2022-08-23 27.98 28.19 27.43 27.44 0.1M
2022-08-22 28.18 28.22 27.64 27.89 0.2M
2022-08-19 29.07 29.11 28.10 28.54 0.2M
2022-08-18 29.42 29.77 28.96 29.21 0.2M
2022-08-17 29.60 29.81 29.32 29.51 0.2M
2022-08-16 29.63 30.18 29.63 29.94 0.2M
2022-08-15 29.33 29.90 29.29 29.82 0.2M
2022-08-12 29.00 29.68 29.00 29.57 0.2M
2022-08-11 29.00 29.36 28.87 29.00 0.2M
2022-08-10 28.70 29.05 28.48 28.81 0.3M
2022-08-09 28.52 28.65 28.24 28.30 0.3M
2022-08-08 27.91 28.60 27.91 28.37 0.2M
2022-08-05 27.17 27.71 27.02 27.68 0.2M
2022-08-04 28.02 28.02 27.28 27.38 0.2M
2022-08-03 28.39 28.93 28.00 28.03 0.3M
2022-08-02 28.48 29.19 28.18 28.19 0.3M
2022-08-01 28.40 29.04 28.09 28.92 0.3M
2022-07-29 28.14 28.70 27.94 28.67 0.4M
2022-07-28 27.61 28.30 27.31 28.27 0.2M
2022-07-27 26.91 27.65 26.81 27.47 0.2M
2022-07-26 26.92 27.24 26.64 26.86 0.3M
2022-07-25 26.66 27.30 26.55 26.98 0.2M
2022-07-22 26.65 26.82 25.98 26.46 0.3M
2022-07-21 26.73 26.74 26.02 26.71 0.2M
2022-07-20 27.23 27.41 26.90 27.03 0.2M
2022-07-19 26.62 27.39 26.62 27.32 0.2M
2022-07-18 26.61 26.90 26.27 26.32 0.2M
2022-07-15 26.65 26.65 25.93 26.43 0.2M
2022-07-14 25.79 26.15 25.69 25.88 0.1M
2022-07-13 26.32 26.79 26.09 26.40 0.2M
2022-07-12 25.75 26.77 25.69 26.74 0.2M
2022-07-11 26.08 26.08 25.65 26.00 0.2M
2022-07-08 26.76 27.08 26.17 26.25 0.3M
2022-07-07 26.01 27.03 25.88 26.94 0.3M
2022-07-06 26.07 26.48 25.68 25.89 0.2M
2022-07-05 25.58 26.14 25.22 26.14 0.3M
2022-07-01 25.84 26.09 25.35 25.99 0.4M
2022-06-30 25.33 26.00 25.15 25.79 0.4M
2022-06-29 26.22 26.22 25.21 25.61 0.4M
2022-06-28 27.07 27.46 26.40 26.50 0.6M
2022-06-27 26.33 27.06 26.25 27.01 0.6M
2022-06-24 26.77 27.69 26.29 26.29 9.0M
2022-06-23 26.23 26.72 26.21 26.66 0.6M
2022-06-22 26.14 26.82 26.14 26.22 0.7M
2022-06-21 27.06 28.15 26.48 26.57 1.3M
2022-06-17 26.59 27.38 26.48 27.12 1.4M
2022-06-16 26.23 27.14 26.01 26.57 0.4M
2022-06-15 26.08 27.30 26.08 26.88 0.3M
2022-06-14 25.96 26.20 25.62 26.00 0.3M
2022-06-13 26.98 26.98 25.53 25.79 0.5M
2022-06-10 28.15 28.86 27.59 27.61 0.3M
2022-06-09 30.23 30.38 28.67 28.68 0.5M
2022-06-08 30.79 31.03 30.08 30.40 1.3M
2022-06-07 30.73 31.15 29.49 31.10 0.8M
2022-06-06 32.93 32.93 30.59 30.87 0.8M
2022-06-03 31.40 32.90 31.00 32.52 0.7M
2022-06-02 31.20 32.27 30.81 31.83 0.9M
2022-06-01 29.52 31.51 29.31 31.23 1.0M
2022-05-31 30.50 30.50 29.13 29.64 8.6M
2022-05-27 30.50 30.93 30.00 30.83 0.5M
2022-05-26 30.41 30.98 30.29 30.51 0.6M
2022-05-25 29.05 30.53 28.91 30.44 0.5M
2022-05-24 28.26 29.11 27.90 29.08 0.9M
2022-05-23 27.49 28.82 27.47 28.54 0.5M
2022-05-20 28.96 29.08 27.16 27.39 0.6M
2022-05-19 29.39 30.07 28.74 28.79 0.6M
2022-05-18 30.72 30.87 29.71 29.77 0.6M
2022-05-17 30.06 31.67 30.06 30.97 0.7M
2022-05-16 29.68 30.21 29.65 29.90 0.7M
2022-05-13 28.21 30.33 28.08 29.75 1.9M
2022-05-12 26.58 27.80 26.11 27.78 0.6M
2022-05-11 27.15 28.06 26.72 26.79 0.4M
2022-05-10 28.57 28.85 26.95 27.24 0.6M
2022-05-09 29.40 29.47 28.21 28.26 0.4M
2022-05-06 29.71 30.12 29.30 29.71 0.3M
2022-05-05 30.24 30.88 29.66 29.91 0.4M
2022-05-04 30.37 31.08 29.69 30.55 0.4M
2022-05-03 29.17 30.86 28.97 30.52 0.6M
2022-05-02 30.31 30.54 28.62 29.27 0.4M
2022-04-29 31.32 31.70 30.29 30.29 0.4M
2022-04-28 30.47 31.56 30.40 31.52 0.4M
2022-04-27 30.21 30.94 29.87 30.57 0.6M
2022-04-26 30.29 30.67 30.16 30.22 0.3M
2022-04-25 30.13 30.45 29.51 30.39 0.3M
2022-04-22 30.61 30.69 30.24 30.31 0.3M
2022-04-21 31.57 31.69 30.72 30.83 0.4M
2022-04-20 30.91 31.86 30.91 31.40 0.4M
2022-04-19 30.31 30.95 30.31 30.89 0.4M
2022-04-18 29.78 30.61 29.78 30.31 0.4M
2022-04-14 30.06 30.52 29.60 29.86 0.4M
2022-04-13 29.98 30.51 29.76 30.05 0.7M
2022-04-12 29.84 30.68 29.81 30.04 0.8M
2022-04-11 29.81 30.11 29.70 29.80 0.3M
2022-04-08 29.84 30.51 29.75 29.91 0.3M
2022-04-07 30.65 30.82 29.78 29.98 0.6M
2022-04-06 31.12 31.34 30.44 30.57 0.5M
2022-04-05 31.67 32.20 31.23 31.29 0.3M
2022-04-04 31.36 31.97 31.32 31.57 0.4M
2022-04-01 30.91 31.39 30.75 31.29 0.3M
2022-03-31 30.67 31.22 30.44 30.78 0.4M
2022-03-30 30.81 31.31 30.44 30.59 0.2M
2022-03-29 30.09 31.09 30.00 31.06 0.4M
2022-03-28 29.66 30.00 29.60 29.96 0.5M
2022-03-25 29.07 29.72 29.01 29.64 0.4M
2022-03-24 28.89 29.63 28.82 29.12 0.2M
2022-03-23 29.28 29.34 28.50 28.86 0.3M
2022-03-22 29.11 29.68 29.02 29.36 0.4M
2022-03-21 29.09 29.59 28.81 29.14 0.5M
2022-03-18 28.44 29.17 28.33 28.80 1.0M
2022-03-17 27.95 28.62 27.95 28.36 0.4M
2022-03-16 27.70 28.18 27.61 28.11 0.5M
2022-03-15 27.77 28.00 27.48 27.58 0.4M
2022-03-14 27.64 27.93 27.41 27.68 0.3M
2022-03-11 27.82 27.99 27.55 27.75 0.3M
2022-03-10 27.16 27.70 27.08 27.62 0.3M
2022-03-09 27.66 27.99 27.39 27.46 0.2M
2022-03-08 27.66 27.90 26.96 27.41 0.3M
2022-03-07 27.93 28.19 27.60 27.71 0.5M
2022-03-04 27.55 28.19 27.38 28.04 0.5M
2022-03-03 27.08 27.97 26.79 27.90 0.4M
2022-03-02 26.26 27.06 26.02 26.92 0.5M
2022-03-01 25.83 26.46 25.68 26.32 0.5M
2022-02-28 25.23 26.43 25.03 25.95 0.4M
2022-02-25 25.43 25.71 25.21 25.55 0.2M
2022-02-24 24.90 25.75 24.73 25.58 0.3M
2022-02-23 25.22 25.85 24.97 25.30 0.2M
2022-02-22 24.49 25.46 24.41 25.27 0.2M
2022-02-18 24.86 25.17 24.67 24.75 0.2M
2022-02-17 24.92 25.06 24.67 24.97 0.3M
2022-02-16 24.96 25.16 24.49 25.12 0.2M
2022-02-15 24.87 25.71 24.43 25.06 0.2M
2022-02-14 25.80 25.90 24.79 24.83 0.2M
2022-02-11 25.78 26.50 25.51 25.80 0.2M
2022-02-10 25.82 26.29 25.79 26.07 0.2M
2022-02-09 25.94 26.48 25.81 26.15 0.2M
2022-02-08 25.48 25.99 25.41 25.83 0.2M
2022-02-07 25.32 25.98 25.32 25.48 0.2M
2022-02-04 25.98 26.23 25.29 25.35 0.2M
2022-02-03 26.51 26.90 25.83 26.03 0.2M
2022-02-02 26.70 27.19 26.56 26.74 0.2M
2022-02-01 26.95 27.35 26.54 26.72 0.2M
2022-01-31 26.84 27.48 26.58 26.94 0.3M
2022-01-28 26.38 27.04 26.21 27.04 0.3M
2022-01-27 26.67 27.16 26.13 26.52 0.3M
2022-01-26 26.80 27.30 26.11 26.67 0.3M
2022-01-25 26.25 26.74 25.91 26.66 0.4M
2022-01-24 25.98 26.63 25.55 26.63 0.5M
2022-01-21 26.16 26.70 25.35 26.36 0.3M
2022-01-20 26.74 27.01 26.25 26.33 0.4M
2022-01-19 27.31 27.57 26.56 26.85 0.3M
2022-01-18 27.16 27.91 26.91 27.46 0.4M
2022-01-14 27.47 27.69 27.05 27.40 0.3M
2022-01-13 28.14 28.36 27.61 27.77 0.4M
2022-01-12 27.91 28.62 27.87 28.14 0.6M
2022-01-11 27.01 28.06 26.89 28.05 1.1M
2022-01-10 26.79 27.30 26.50 27.17 0.3M
2022-01-07 26.83 27.01 26.40 26.95 0.3M
2022-01-06 27.25 27.51 26.80 26.93 0.3M
2022-01-05 28.21 28.67 27.07 27.20 0.5M
2022-01-04 27.74 28.53 27.59 28.39 0.8M
2022-01-03 27.27 27.96 27.09 27.96 0.4M