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
2024-12-31 29.80 30.23 29.55 30.13 0.6M
2024-12-30 29.38 29.78 29.10 29.65 0.8M
2024-12-27 29.79 29.99 29.51 29.68 0.3M
2024-12-26 29.96 30.22 29.96 30.00 0.2M
2024-12-24 29.71 30.11 29.71 30.07 0.2M
2024-12-23 29.65 29.93 29.55 29.80 0.3M
2024-12-20 29.38 30.25 29.38 29.80 2.4M
2024-12-19 29.85 30.12 29.53 29.56 0.5M
2024-12-18 30.84 31.19 29.63 29.71 0.5M
2024-12-17 30.97 31.31 30.84 30.85 0.4M
2024-12-16 31.04 31.51 30.97 31.08 0.3M
2024-12-13 30.75 30.99 30.64 30.95 0.3M
2024-12-12 30.87 31.44 30.87 30.89 0.4M
2024-12-11 31.09 31.31 30.74 30.85 0.4M
2024-12-10 30.97 31.26 30.70 31.08 0.4M
2024-12-09 31.25 31.25 30.84 30.97 0.3M
2024-12-06 31.10 31.33 31.07 31.20 0.3M
2024-12-05 30.98 31.15 30.81 31.03 0.3M
2024-12-04 30.83 31.27 30.83 31.11 0.3M
2024-12-03 30.78 30.96 30.60 30.76 0.3M
2024-12-02 31.07 31.15 30.78 30.80 0.4M
2024-11-29 31.46 31.60 30.96 30.97 0.3M
2024-11-27 30.88 31.65 30.88 31.30 0.5M
2024-11-26 30.46 30.89 30.43 30.80 0.4M
2024-11-25 30.88 31.04 30.26 30.64 0.5M
2024-11-22 31.09 31.21 30.73 30.75 0.3M
2024-11-21 30.98 31.18 30.91 30.91 0.3M
2024-11-20 30.68 30.84 30.56 30.80 0.3M
2024-11-19 30.14 30.90 30.14 30.88 0.2M
2024-11-18 30.07 30.61 30.07 30.51 0.3M
2024-11-15 30.19 30.46 30.14 30.16 0.3M
2024-11-14 30.46 30.68 30.08 30.16 0.3M
2024-11-13 30.77 30.90 30.36 30.37 0.3M
2024-11-12 31.11 31.26 30.61 30.61 0.5M
2024-11-11 31.05 31.37 31.00 31.12 0.3M
2024-11-08 30.96 31.20 30.87 30.94 0.4M
2024-11-07 30.56 31.06 30.55 30.81 0.5M
2024-11-06 30.43 30.74 29.96 30.54 0.7M
2024-11-05 29.53 29.98 29.47 29.88 0.7M
2024-11-04 29.57 30.28 29.57 29.70 0.5M
2024-11-01 29.77 30.19 29.53 29.54 0.4M
2024-10-31 29.90 30.22 29.42 29.45 0.6M
2024-10-30 28.94 30.10 28.02 30.06 0.6M
2024-10-29 29.36 29.54 29.20 29.43 0.5M
2024-10-28 29.37 29.67 29.17 29.46 0.4M
2024-10-25 29.67 29.67 29.15 29.20 0.3M
2024-10-24 29.51 29.59 29.29 29.46 0.4M
2024-10-23 29.08 29.52 29.08 29.48 0.3M
2024-10-22 29.17 29.43 29.11 29.23 0.2M
2024-10-21 29.95 29.95 29.25 29.27 0.2M
2024-10-18 29.70 29.99 29.64 29.99 0.3M
2024-10-17 29.70 29.81 29.58 29.65 0.3M
2024-10-16 29.46 29.81 29.38 29.77 0.5M
2024-10-15 29.17 29.74 29.17 29.37 0.4M
2024-10-14 28.98 29.17 28.86 29.08 0.3M
2024-10-11 28.95 29.18 28.81 28.98 0.3M
2024-10-10 29.13 29.25 28.82 28.88 0.2M
2024-10-09 28.96 29.30 28.96 29.25 0.6M
2024-10-08 29.37 29.56 29.01 29.11 0.4M
2024-10-07 29.37 29.38 29.08 29.25 0.5M
2024-10-04 29.18 29.47 29.17 29.47 0.5M
2024-10-03 28.95 29.23 28.70 29.23 0.9M
2024-10-02 28.82 28.96 28.24 28.52 0.5M
2024-10-01 28.41 28.95 28.24 28.89 0.9M
2024-09-30 28.16 28.41 28.07 28.37 0.6M
2024-09-27 28.44 28.49 28.20 28.32 0.6M
2024-09-26 28.27 28.58 28.08 28.21 1.5M
2024-09-25 28.62 28.75 28.21 28.30 1.8M
2024-09-24 28.93 29.09 28.57 28.62 4.4M
2024-09-23 29.58 29.79 29.30 29.49 0.5M
2024-09-20 29.73 29.89 29.35 29.42 0.9M
2024-09-19 30.12 30.12 29.57 29.87 0.3M
2024-09-18 29.82 30.33 29.70 29.80 0.3M
2024-09-17 29.96 30.20 29.79 29.86 0.3M
2024-09-16 29.99 30.11 29.77 29.80 0.2M
2024-09-13 29.81 29.90 29.68 29.79 0.3M
2024-09-12 29.37 29.60 29.28 29.59 0.2M
2024-09-11 29.16 29.31 28.83 29.21 0.2M
2024-09-10 29.21 29.54 29.13 29.42 0.1M
2024-09-09 29.14 29.33 28.88 29.26 0.2M
2024-09-06 29.40 29.58 28.98 29.14 0.3M
2024-09-05 29.59 29.95 29.30 29.37 0.2M
2024-09-04 29.25 29.68 29.21 29.41 0.3M
2024-09-03 29.55 29.81 29.23 29.37 0.3M
2024-08-30 29.22 29.70 29.22 29.68 0.5M
2024-08-29 29.48 29.54 29.19 29.27 0.7M
2024-08-28 28.89 29.22 28.79 29.21 0.3M
2024-08-27 28.65 28.86 28.58 28.82 0.2M
2024-08-26 28.95 28.96 28.70 28.79 0.3M
2024-08-23 28.23 28.90 28.23 28.68 0.3M
2024-08-22 28.21 28.24 27.97 28.23 0.2M
2024-08-21 28.06 28.27 27.88 28.27 0.2M
2024-08-20 28.31 28.34 28.00 28.01 0.2M
2024-08-19 28.24 28.35 28.10 28.21 0.2M
2024-08-16 28.30 28.45 28.04 28.23 0.1M
2024-08-15 28.19 28.51 27.99 28.28 0.2M
2024-08-14 27.86 28.05 27.67 27.91 0.1M
2024-08-13 27.78 27.90 27.55 27.78 0.2M
2024-08-12 27.84 27.84 27.47 27.61 0.2M
2024-08-09 27.75 27.92 27.61 27.92 0.2M
2024-08-08 27.70 27.90 27.56 27.78 0.2M
2024-08-07 27.76 28.00 27.50 27.56 0.2M
2024-08-06 26.99 27.73 26.99 27.59 0.2M
2024-08-05 27.34 27.57 26.95 27.04 0.4M
2024-08-02 27.79 28.23 27.67 27.96 0.3M
2024-08-01 27.97 28.55 27.54 27.98 0.4M
2024-07-31 27.52 28.57 27.52 28.17 1.1M
2024-07-30 26.43 27.71 26.41 27.70 0.5M
2024-07-29 26.65 26.66 26.28 26.44 0.3M
2024-07-26 26.61 26.68 26.36 26.61 0.3M
2024-07-25 26.36 26.84 26.15 26.36 0.4M
2024-07-24 26.73 27.01 26.32 26.34 0.3M
2024-07-23 26.61 26.97 26.58 26.74 0.4M
2024-07-22 26.55 27.06 26.44 26.77 0.4M
2024-07-19 26.65 26.65 26.34 26.54 0.2M
2024-07-18 26.47 26.91 26.43 26.59 0.3M
2024-07-17 26.48 26.89 26.36 26.67 0.5M
2024-07-16 26.19 26.60 26.19 26.51 0.4M
2024-07-15 25.84 26.03 25.74 25.98 0.3M
2024-07-12 25.73 25.97 25.53 25.66 0.5M
2024-07-11 25.19 25.59 25.10 25.47 0.4M
2024-07-10 24.59 24.74 24.44 24.65 0.2M
2024-07-09 24.46 24.57 24.28 24.45 0.6M
2024-07-08 24.56 24.78 24.47 24.61 0.3M
2024-07-05 24.28 24.63 24.20 24.54 0.3M
2024-07-03 24.51 24.76 24.40 24.41 0.1M
2024-07-02 24.51 24.65 24.41 24.51 0.3M
2024-07-01 24.64 24.85 24.25 24.45 0.2M
2024-06-28 24.72 24.80 24.35 24.76 0.8M
2024-06-27 24.49 24.74 24.37 24.72 0.2M
2024-06-26 24.37 24.65 24.33 24.39 0.3M
2024-06-25 24.66 24.66 24.35 24.58 0.5M
2024-06-24 24.61 24.91 24.57 24.65 0.8M
2024-06-21 24.52 24.60 24.39 24.54 0.5M
2024-06-20 24.17 24.56 24.13 24.45 0.3M
2024-06-18 24.59 24.75 24.45 24.48 0.2M
2024-06-17 24.62 24.77 24.50 24.54 0.2M
2024-06-14 24.71 24.92 24.62 24.72 0.4M
2024-06-13 24.46 24.94 24.44 24.82 0.4M
2024-06-12 24.75 24.96 24.54 24.56 0.2M
2024-06-11 24.25 24.37 24.13 24.16 0.4M
2024-06-10 24.40 24.62 24.06 24.44 0.8M
2024-06-07 24.71 24.95 24.60 24.62 0.2M
2024-06-06 24.76 25.01 24.73 24.99 0.2M
2024-06-05 24.89 24.94 24.74 24.86 0.3M
2024-06-04 25.05 25.19 24.90 24.92 0.2M
2024-06-03 24.92 25.23 24.75 25.18 0.4M
2024-05-31 24.38 24.87 24.29 24.77 0.5M
2024-05-30 24.00 24.44 24.00 24.28 0.2M
2024-05-29 23.70 23.94 23.69 23.87 0.3M
2024-05-28 24.24 24.38 23.84 23.93 0.3M
2024-05-24 24.51 24.63 24.11 24.21 0.2M
2024-05-23 24.65 24.67 24.34 24.41 0.3M
2024-05-22 24.52 24.73 24.48 24.67 0.2M
2024-05-21 24.75 24.80 24.57 24.65 0.2M
2024-05-20 25.20 25.44 24.67 24.74 0.2M
2024-05-17 25.36 25.37 25.12 25.26 0.2M
2024-05-16 25.27 25.31 25.12 25.26 0.2M
2024-05-15 25.32 25.40 25.14 25.23 0.3M
2024-05-14 25.10 25.12 24.69 25.07 0.5M
2024-05-13 25.11 25.15 24.77 24.85 0.4M
2024-05-10 25.20 25.21 24.95 25.03 0.7M
2024-05-09 25.06 25.26 24.93 25.17 0.2M
2024-05-08 25.25 25.35 24.81 24.99 0.2M
2024-05-07 25.14 25.44 25.11 25.25 0.2M
2024-05-06 25.22 25.37 24.88 24.98 0.2M
2024-05-03 25.80 25.90 24.87 25.09 0.3M
2024-05-02 25.52 25.68 25.34 25.44 0.5M
2024-05-01 25.40 25.62 25.11 25.28 0.4M
2024-04-30 25.15 25.59 25.15 25.34 0.5M
2024-04-29 25.26 25.50 25.22 25.32 0.2M
2024-04-26 25.38 25.58 25.13 25.18 0.2M
2024-04-25 25.20 25.42 25.07 25.28 0.3M
2024-04-24 25.34 25.51 25.09 25.43 0.3M
2024-04-23 25.14 25.49 25.12 25.49 0.2M
2024-04-22 24.92 25.31 24.79 25.16 0.2M
2024-04-19 24.53 24.97 24.53 24.86 0.3M
2024-04-18 24.13 24.58 24.04 24.52 0.4M
2024-04-17 24.17 24.38 24.01 24.01 0.3M
2024-04-16 23.88 24.18 23.53 24.07 0.3M
2024-04-15 24.40 24.40 23.86 24.05 0.2M
2024-04-12 24.02 24.34 23.94 24.30 0.2M
2024-04-11 24.11 24.12 23.83 24.05 0.2M
2024-04-10 24.34 24.34 23.75 23.98 0.6M
2024-04-09 24.84 25.07 24.70 24.98 0.4M
2024-04-08 24.64 24.93 24.61 24.86 0.2M
2024-04-05 24.52 24.62 24.43 24.50 0.4M
2024-04-04 24.59 24.70 24.45 24.57 0.8M
2024-04-03 24.13 24.49 24.07 24.41 0.4M
2024-04-02 24.58 24.71 24.16 24.27 0.5M
2024-04-01 25.68 25.68 24.91 24.93 0.3M
2024-03-28 25.43 25.73 25.40 25.71 0.3M
2024-03-27 24.75 25.38 24.65 25.38 0.4M
2024-03-26 24.67 24.79 24.52 24.79 0.4M
2024-03-25 24.77 24.89 24.43 24.51 0.3M
2024-03-22 25.16 25.24 24.61 24.71 0.3M
2024-03-21 25.13 25.24 24.97 25.17 0.4M
2024-03-20 24.67 25.14 24.64 25.01 0.5M
2024-03-19 24.79 25.00 24.78 24.83 0.3M
2024-03-18 24.66 24.82 24.63 24.74 0.3M
2024-03-15 24.47 24.90 24.47 24.76 0.6M
2024-03-14 24.91 24.97 24.53 24.72 0.4M
2024-03-13 25.22 25.33 24.94 25.04 0.6M
2024-03-12 25.07 25.18 24.85 25.15 0.3M
2024-03-11 24.94 25.24 24.94 25.16 0.4M
2024-03-08 25.25 25.39 24.97 25.06 0.3M
2024-03-07 25.22 25.26 24.84 24.96 0.4M
2024-03-06 25.49 25.57 25.05 25.06 0.2M
2024-03-05 25.47 25.75 25.23 25.34 0.3M
2024-03-04 25.48 25.83 25.44 25.58 0.2M
2024-03-01 25.30 25.55 25.04 25.53 0.3M
2024-02-29 25.64 25.65 25.10 25.25 0.3M
2024-02-28 24.96 25.50 24.92 25.33 0.4M
2024-02-27 25.00 25.19 24.85 25.03 0.5M
2024-02-26 24.97 25.11 24.73 24.84 0.3M
2024-02-23 24.97 25.28 24.81 25.10 0.3M
2024-02-22 25.26 25.40 25.03 25.07 0.4M
2024-02-21 25.10 25.46 25.10 25.37 0.2M
2024-02-20 25.29 25.43 24.95 25.10 0.4M
2024-02-16 25.67 25.80 25.51 25.64 0.3M
2024-02-15 25.34 25.86 25.29 25.85 0.4M
2024-02-14 24.96 25.62 24.56 25.15 0.6M
2024-02-13 24.83 25.26 24.61 25.03 0.3M
2024-02-12 25.64 25.74 25.44 25.54 0.2M
2024-02-09 25.22 25.59 25.09 25.55 0.4M
2024-02-08 24.76 25.37 24.74 25.32 0.3M
2024-02-07 25.01 25.20 24.79 24.85 0.2M
2024-02-06 24.62 25.14 24.62 25.00 0.3M
2024-02-05 24.60 25.01 24.44 24.65 0.7M
2024-02-02 24.96 25.16 24.70 24.94 0.3M
2024-02-01 24.84 25.37 24.75 25.36 0.3M
2024-01-31 25.46 25.50 24.81 24.83 0.4M
2024-01-30 25.35 25.57 25.29 25.34 0.2M
2024-01-29 25.79 25.81 25.36 25.54 0.3M
2024-01-26 25.96 26.02 25.72 25.79 0.3M
2024-01-25 25.60 25.83 25.51 25.81 0.2M
2024-01-24 25.67 25.69 25.00 25.10 0.2M
2024-01-23 25.90 25.90 25.25 25.41 0.3M
2024-01-22 25.27 25.70 25.13 25.70 0.2M
2024-01-19 24.95 25.24 24.71 25.12 0.3M
2024-01-18 24.96 24.99 24.53 24.74 0.2M
2024-01-17 24.72 25.27 24.71 24.94 0.3M
2024-01-16 25.23 25.37 25.06 25.10 0.3M
2024-01-12 25.50 25.54 25.26 25.41 0.2M
2024-01-11 25.19 25.35 25.07 25.28 0.4M
2024-01-10 25.10 25.31 25.10 25.25 0.2M
2024-01-09 25.03 25.22 24.98 25.21 0.3M
2024-01-08 25.19 25.53 25.12 25.41 0.3M
2024-01-05 25.29 25.63 25.09 25.16 0.4M
2024-01-04 24.98 25.52 24.98 25.41 0.3M
2024-01-03 25.33 25.33 24.87 25.10 0.4M
2024-01-02 25.27 25.68 25.27 25.39 0.3M