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
2023-12-29 25.67 25.68 25.32 25.34 0.3M
2023-12-28 25.42 25.77 25.42 25.77 0.2M
2023-12-27 25.73 25.73 25.46 25.63 0.2M
2023-12-26 25.70 25.96 25.60 25.87 0.2M
2023-12-22 25.84 26.19 25.69 25.73 0.2M
2023-12-21 25.81 25.99 25.53 25.80 0.4M
2023-12-20 25.80 26.29 25.59 25.59 0.5M
2023-12-19 25.84 26.20 25.72 25.92 0.4M
2023-12-18 26.33 26.33 25.73 25.77 0.5M
2023-12-15 26.74 26.77 26.15 26.22 0.6M
2023-12-14 26.99 27.25 26.42 26.80 0.5M
2023-12-13 25.27 26.54 25.06 26.42 0.4M
2023-12-12 25.30 25.45 24.91 25.28 0.3M
2023-12-11 25.19 25.37 24.99 25.25 0.4M
2023-12-08 24.89 25.23 24.72 25.21 0.4M
2023-12-07 24.79 25.23 24.73 24.94 0.4M
2023-12-06 25.11 25.41 24.76 24.82 0.2M
2023-12-05 25.55 25.55 24.70 24.96 0.3M
2023-12-04 25.00 25.67 24.99 25.66 0.3M
2023-12-01 24.01 25.09 24.01 25.04 0.6M
2023-11-30 23.94 24.34 23.92 24.12 0.9M
2023-11-29 24.03 24.41 23.81 23.98 0.5M
2023-11-28 24.04 24.24 23.84 23.88 0.4M
2023-11-27 24.26 24.52 24.10 24.14 0.6M
2023-11-24 24.31 24.46 24.31 24.38 0.1M
2023-11-22 24.46 24.66 24.34 24.42 0.1M
2023-11-21 24.51 24.68 24.19 24.23 0.3M
2023-11-20 24.91 24.98 24.63 24.72 0.5M
2023-11-17 25.24 25.27 24.94 24.99 0.4M
2023-11-16 25.59 25.61 24.95 24.96 0.3M
2023-11-15 25.35 25.80 25.35 25.62 0.2M
2023-11-14 24.99 25.87 24.87 25.68 0.5M
2023-11-13 24.29 24.45 24.12 24.34 0.2M
2023-11-10 24.30 24.49 24.04 24.47 0.2M
2023-11-09 24.58 24.58 24.06 24.22 0.1M
2023-11-08 24.49 24.69 24.24 24.48 0.2M
2023-11-07 25.01 25.07 24.55 24.57 0.2M
2023-11-06 25.25 25.39 24.99 25.18 0.2M
2023-11-03 25.75 26.23 25.49 25.51 0.2M
2023-11-02 25.31 25.49 24.43 25.41 0.3M
2023-11-01 24.92 25.49 24.73 25.19 0.2M
2023-10-31 24.58 25.13 24.43 25.10 0.2M
2023-10-30 24.08 24.47 23.76 24.45 0.2M
2023-10-27 24.50 24.50 23.63 23.80 0.1M
2023-10-26 24.33 24.55 24.14 24.47 0.2M
2023-10-25 24.16 24.39 24.07 24.21 0.3M
2023-10-24 24.39 24.50 24.25 24.42 0.3M
2023-10-23 24.33 24.83 24.14 24.21 0.3M
2023-10-20 25.02 25.03 24.57 24.58 0.2M
2023-10-19 25.02 25.54 24.88 24.88 0.3M
2023-10-18 25.23 25.41 25.10 25.26 0.2M
2023-10-17 25.27 25.84 25.27 25.46 0.5M
2023-10-16 25.64 25.86 25.42 25.47 0.2M
2023-10-13 25.95 25.95 25.28 25.44 0.3M
2023-10-12 25.37 25.74 25.10 25.73 0.6M
2023-10-11 25.00 25.72 24.92 25.45 0.4M
2023-10-10 24.48 24.97 24.47 24.94 0.3M
2023-10-09 23.66 24.52 23.54 24.46 0.2M
2023-10-06 23.72 24.16 23.52 23.99 0.3M
2023-10-05 23.28 24.11 23.28 23.99 0.3M
2023-10-04 22.87 23.30 22.82 23.27 0.2M
2023-10-03 23.06 23.16 22.61 22.81 0.3M
2023-10-02 23.59 23.89 23.18 23.27 0.2M
2023-09-29 24.04 24.16 23.51 23.81 0.2M
2023-09-28 23.63 24.02 23.63 23.82 0.1M
2023-09-27 23.80 24.22 23.74 23.81 0.3M
2023-09-26 24.17 24.35 23.70 23.73 0.1M
2023-09-25 24.27 24.48 24.15 24.39 0.2M
2023-09-22 24.82 25.03 24.48 24.48 0.4M
2023-09-21 24.65 24.94 24.39 24.81 0.5M
2023-09-20 24.85 25.40 24.85 24.92 0.3M
2023-09-19 24.46 24.96 24.37 24.79 0.2M
2023-09-18 24.40 24.57 24.31 24.44 0.2M
2023-09-15 24.59 24.65 24.39 24.51 0.6M
2023-09-14 24.18 24.70 24.18 24.66 0.1M
2023-09-13 24.08 24.23 23.80 23.97 0.2M
2023-09-12 23.89 24.21 23.82 24.20 0.2M
2023-09-11 24.53 24.53 24.02 24.06 0.1M
2023-09-08 24.43 24.67 24.35 24.43 0.1M
2023-09-07 24.21 24.53 24.20 24.46 0.3M
2023-09-06 24.17 24.31 23.95 24.29 0.2M
2023-09-05 24.08 24.31 23.78 24.14 0.2M
2023-09-01 24.06 24.34 24.06 24.18 0.2M
2023-08-31 24.08 24.29 23.82 23.91 0.2M
2023-08-30 23.67 24.32 23.67 24.20 0.4M
2023-08-29 23.32 23.78 23.29 23.76 0.3M
2023-08-28 23.22 23.61 23.22 23.32 0.1M
2023-08-25 23.14 23.34 23.05 23.16 0.1M
2023-08-24 22.98 23.42 22.98 23.08 0.2M
2023-08-23 22.66 23.13 22.63 23.09 0.1M
2023-08-22 22.77 22.86 22.61 22.64 0.1M
2023-08-21 23.15 23.35 22.70 22.71 0.1M
2023-08-18 22.76 23.37 22.76 23.29 0.2M
2023-08-17 23.13 23.57 22.95 22.97 0.2M
2023-08-16 23.53 23.75 23.14 23.14 0.2M
2023-08-15 23.93 23.96 23.55 23.60 0.1M
2023-08-14 24.40 24.53 24.12 24.13 0.1M
2023-08-11 24.25 24.64 24.25 24.53 0.2M
2023-08-10 24.72 25.07 24.46 24.50 0.2M
2023-08-09 24.40 24.91 24.29 24.66 0.2M
2023-08-08 24.36 24.51 24.14 24.45 0.1M
2023-08-07 24.56 24.83 24.34 24.68 0.1M
2023-08-04 24.50 24.83 24.38 24.55 0.3M
2023-08-03 24.60 24.77 24.33 24.62 0.2M
2023-08-02 24.55 25.07 24.41 24.77 0.3M
2023-08-01 24.13 24.92 24.06 24.81 0.2M
2023-07-31 24.24 24.53 24.13 24.34 0.2M
2023-07-28 23.91 24.28 23.80 24.27 0.2M
2023-07-27 24.73 24.79 23.69 23.75 0.2M
2023-07-26 24.10 24.91 24.10 24.64 0.5M
2023-07-25 24.23 24.43 23.98 23.99 0.2M
2023-07-24 24.25 24.54 24.24 24.34 0.1M
2023-07-21 24.52 24.52 24.14 24.29 0.2M
2023-07-20 24.04 24.49 24.02 24.40 0.2M
2023-07-19 24.07 24.29 23.97 24.16 0.2M
2023-07-18 24.05 24.29 23.87 23.95 0.1M
2023-07-17 24.06 24.29 23.93 24.09 0.1M
2023-07-14 24.08 24.14 23.85 24.13 0.1M
2023-07-13 24.29 24.41 23.97 24.16 0.1M
2023-07-12 24.34 24.63 24.29 24.31 0.2M
2023-07-11 23.41 24.06 23.34 23.99 0.2M
2023-07-10 23.22 23.48 23.22 23.47 0.2M
2023-07-07 23.47 23.79 23.35 23.38 0.3M
2023-07-06 23.44 23.66 23.01 23.58 0.2M
2023-07-05 23.38 23.83 23.13 23.73 0.2M
2023-07-03 22.96 23.66 22.96 23.61 0.1M
2023-06-30 23.40 23.45 22.80 23.14 0.6M
2023-06-29 22.64 23.26 22.64 23.25 0.4M
2023-06-28 23.47 23.47 22.87 23.02 0.4M
2023-06-27 23.43 23.72 23.25 23.55 0.5M
2023-06-26 22.68 23.45 22.65 23.33 0.5M
2023-06-23 22.24 22.95 22.24 22.87 0.9M
2023-06-22 22.59 22.64 22.22 22.61 0.2M
2023-06-21 22.93 23.00 22.51 22.51 0.2M
2023-06-20 23.27 23.33 22.90 23.06 0.2M
2023-06-16 23.82 23.82 23.30 23.43 0.4M
2023-06-15 23.30 23.54 22.85 23.52 0.3M
2023-06-14 23.38 23.75 23.18 23.49 0.2M
2023-06-13 23.36 23.74 23.21 23.38 0.5M
2023-06-12 23.30 23.42 23.08 23.28 0.2M
2023-06-09 23.50 23.62 23.32 23.47 0.1M
2023-06-08 23.88 23.94 23.55 23.58 0.2M
2023-06-07 23.59 24.10 23.51 23.98 0.3M
2023-06-06 22.71 23.59 22.71 23.41 0.3M
2023-06-05 22.58 22.99 22.51 22.79 0.2M
2023-06-02 22.06 22.75 22.06 22.62 0.3M
2023-06-01 21.56 21.86 21.37 21.81 0.2M
2023-05-31 21.19 21.62 21.06 21.49 0.4M
2023-05-30 21.07 21.28 21.00 21.20 0.2M
2023-05-26 20.89 21.20 20.85 21.03 0.2M
2023-05-25 21.34 21.39 20.76 20.92 0.2M
2023-05-24 21.67 21.79 21.41 21.43 0.2M
2023-05-23 21.69 22.07 21.55 21.58 0.2M
2023-05-22 21.72 21.78 21.47 21.73 0.2M
2023-05-19 22.29 22.29 21.45 21.65 0.1M
2023-05-18 22.08 22.38 21.87 22.07 0.2M
2023-05-17 21.65 22.40 21.34 22.18 0.2M
2023-05-16 21.68 21.93 21.45 21.50 0.2M
2023-05-15 21.85 21.94 21.72 21.86 0.2M
2023-05-12 21.90 22.09 21.51 21.75 0.1M
2023-05-11 21.88 22.20 21.77 21.90 0.2M
2023-05-10 22.83 22.89 22.06 22.10 0.2M
2023-05-09 22.34 22.64 22.14 22.50 0.2M
2023-05-08 22.81 22.97 22.45 22.56 0.1M
2023-05-05 22.64 22.86 22.45 22.80 0.1M
2023-05-04 22.18 22.53 22.07 22.39 0.2M
2023-05-03 22.47 22.89 22.38 22.41 0.2M
2023-05-02 22.45 22.54 21.99 22.38 0.2M
2023-05-01 22.48 22.98 22.48 22.73 0.2M
2023-04-28 21.70 22.68 21.70 22.55 0.3M
2023-04-27 21.66 22.03 21.57 21.98 0.2M
2023-04-26 21.75 21.90 21.50 21.60 0.2M
2023-04-25 22.02 22.19 21.82 21.89 0.2M
2023-04-24 22.63 22.82 22.10 22.26 0.1M
2023-04-21 22.46 22.61 22.18 22.57 0.1M
2023-04-20 22.44 22.68 22.20 22.39 0.1M
2023-04-19 22.44 22.68 22.32 22.57 0.1M
2023-04-18 22.82 22.90 22.44 22.61 0.2M
2023-04-17 22.45 22.87 22.35 22.85 0.2M
2023-04-14 23.01 23.22 22.18 22.43 0.2M
2023-04-13 22.76 22.97 22.60 22.90 0.2M
2023-04-12 23.37 23.43 22.70 22.73 0.2M
2023-04-11 23.25 23.47 23.09 23.18 0.2M
2023-04-10 22.90 23.30 22.85 23.26 0.4M
2023-04-06 22.97 23.09 22.81 23.09 0.2M
2023-04-05 23.02 23.10 22.72 22.89 0.3M
2023-04-04 23.43 23.43 22.91 23.25 0.2M
2023-04-03 23.41 23.66 23.20 23.39 0.4M
2023-03-31 22.88 23.41 22.88 23.40 0.4M
2023-03-30 23.14 23.14 22.50 22.72 0.1M
2023-03-29 22.75 23.11 22.70 23.08 0.3M
2023-03-28 22.38 22.76 22.26 22.61 0.2M
2023-03-27 22.58 22.85 22.47 22.51 0.3M
2023-03-24 21.54 22.41 21.54 22.40 0.3M
2023-03-23 21.40 21.93 21.35 21.64 0.4M
2023-03-22 22.03 22.03 21.30 21.31 0.4M
2023-03-21 21.91 22.23 21.77 22.17 0.3M
2023-03-20 21.65 21.81 21.30 21.66 0.3M
2023-03-17 22.00 22.00 21.08 21.58 0.7M
2023-03-16 21.78 22.62 21.71 22.27 0.4M
2023-03-15 21.29 22.06 21.16 22.05 0.3M
2023-03-14 22.05 22.37 21.73 21.85 0.4M
2023-03-13 21.12 21.53 20.92 21.48 0.3M
2023-03-10 22.14 22.25 21.21 21.51 0.2M
2023-03-09 23.07 23.32 22.20 22.30 0.2M
2023-03-08 23.21 23.45 22.89 23.05 0.2M
2023-03-07 22.94 23.28 22.77 23.23 0.2M
2023-03-06 23.14 23.23 22.86 22.90 0.2M
2023-03-03 23.66 23.66 23.09 23.16 0.2M
2023-03-02 23.45 23.94 23.42 23.62 0.1M
2023-03-01 24.00 24.03 23.26 23.64 0.2M
2023-02-28 23.87 24.21 23.70 24.19 0.7M
2023-02-27 24.51 24.57 23.75 23.92 0.2M
2023-02-24 24.29 24.59 24.04 24.36 0.2M
2023-02-23 24.24 24.71 24.18 24.65 0.2M
2023-02-22 24.12 24.59 23.94 24.08 0.3M
2023-02-21 24.02 24.13 23.66 24.03 0.2M
2023-02-17 24.65 24.78 24.27 24.36 0.3M
2023-02-16 24.27 24.87 24.27 24.58 0.3M
2023-02-15 23.09 24.74 23.09 24.69 0.4M
2023-02-14 23.85 24.77 23.81 24.22 0.2M
2023-02-13 23.86 24.32 23.74 24.27 0.2M
2023-02-10 23.25 23.93 23.20 23.88 0.2M
2023-02-09 23.86 24.10 23.29 23.41 0.2M
2023-02-08 23.97 24.05 23.60 23.67 0.2M
2023-02-07 24.22 24.55 23.92 24.16 0.2M
2023-02-06 24.39 24.51 23.81 24.40 0.1M
2023-02-03 24.81 24.99 24.47 24.70 0.3M
2023-02-02 24.77 25.56 24.73 25.22 0.3M
2023-02-01 24.69 24.96 24.22 24.68 0.2M
2023-01-31 24.30 25.02 24.30 24.87 0.2M
2023-01-30 24.38 24.86 24.25 24.28 0.1M
2023-01-27 24.61 25.00 24.61 24.80 0.1M
2023-01-26 24.60 24.85 24.42 24.73 0.1M
2023-01-25 24.37 24.63 24.27 24.61 0.1M
2023-01-24 24.21 24.80 23.75 24.68 0.2M
2023-01-23 24.04 24.75 23.88 24.50 0.2M
2023-01-20 24.30 24.30 23.38 24.12 0.2M
2023-01-19 23.79 24.35 23.12 24.08 0.2M
2023-01-18 24.91 24.92 23.98 24.10 0.1M
2023-01-17 24.79 24.98 24.58 24.78 0.1M
2023-01-13 24.66 25.06 24.57 24.87 0.2M
2023-01-12 24.62 25.15 24.47 24.94 0.2M
2023-01-11 23.41 24.65 23.41 24.62 0.2M
2023-01-10 23.78 23.96 23.26 23.37 0.2M
2023-01-09 24.13 24.23 23.90 24.06 0.2M
2023-01-06 23.69 24.42 23.69 24.16 0.2M
2023-01-05 23.47 23.55 22.66 23.42 0.3M
2023-01-04 23.29 24.29 23.21 23.70 0.2M
2023-01-03 23.80 24.00 22.78 23.08 0.2M