Echtzeit-Aktienkurs InnSuites Hospitality Trust
Bid:
Ask:
Aktienkurse zur InnSuites Hospitality Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 1,90 | 1,95 | 1,80 | 1,89 | -2,73% | 5.173,00 |
| 21.08.2025 | 1,91 | 1,94 | 1,91 | 1,94 | -0,36% | 1.994,00 |
| 20.08.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -2,01% | 469,00 |
| 19.08.2025 | 1,95 | 2,08 | 1,95 | 1,99 | -0,50% | 1.476,00 |
| 18.08.2025 | 1,97 | 2,00 | 1,94 | 2,00 | 1,52% | 1.427,00 |
| 15.08.2025 | 1,95 | 2,09 | 1,94 | 1,97 | 0,00% | 1.421,00 |
| 14.08.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -3,43% | 361,00 |
| 13.08.2025 | 1,96 | 2,08 | 1,96 | 2,04 | 1,80% | 588,00 |
| 12.08.2025 | 1,97 | 2,10 | 1,97 | 2,00 | 0,20% | 976,00 |
| 11.08.2025 | 1,97 | 2,05 | 1,97 | 2,00 | -3,85% | 1.485,00 |
| 08.08.2025 | 1,96 | 2,08 | 1,94 | 2,08 | 6,12% | 828,00 |
| 07.08.2025 | 2,25 | 2,25 | 1,96 | 1,96 | 2,08% | 683,00 |
| 06.08.2025 | 1,92 | 2,00 | 1,92 | 1,92 | -3,95% | 1.024,00 |
| 05.08.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 3,58% | 630,00 |
| 04.08.2025 | 1,93 | 2,02 | 1,92 | 1,93 | -0,52% | 2.194,00 |
| 01.08.2025 | 1,86 | 2,03 | 1,86 | 1,94 | 4,30% | 2.596,00 |
| 31.07.2025 | 2,25 | 2,25 | 1,70 | 1,86 | -17,33% | 37.959,00 |
| 30.07.2025 | 2,17 | 2,25 | 2,16 | 2,25 | 3,69% | 1.770,00 |
| 29.07.2025 | 2,24 | 2,24 | 2,14 | 2,17 | 0,14% | 2.320,00 |
| 28.07.2025 | 2,25 | 2,25 | 2,17 | 2,17 | -3,26% | 1.982,00 |
| 25.07.2025 | 2,06 | 2,26 | 2,06 | 2,24 | -0,44% | 7.919,00 |
| 24.07.2025 | 2,10 | 2,28 | 2,05 | 2,25 | 6,64% | 37.913,00 |
| 23.07.2025 | 2,10 | 2,14 | 2,06 | 2,11 | 1,93% | 1.943,00 |
| 22.07.2025 | 2,19 | 2,19 | 2,07 | 2,07 | -5,26% | 8.317,00 |
| 21.07.2025 | 2,19 | 2,19 | 2,19 | 2,19 | -0,23% | 2.763,00 |
| 18.07.2025 | 2,00 | 2,19 | 2,00 | 2,19 | 2,34% | 1.520,00 |
| 17.07.2025 | 2,20 | 2,20 | 2,14 | 2,14 | -6,55% | 4.979,00 |
| 16.07.2025 | 2,18 | 2,29 | 2,18 | 2,29 | 4,09% | 1.854,00 |
| 15.07.2025 | 2,19 | 2,29 | 2,17 | 2,20 | 0,00% | 3.449,00 |
| 14.07.2025 | 2,25 | 2,25 | 2,20 | 2,20 | -2,22% | 1.641,00 |
| 11.07.2025 | 2,25 | 2,25 | 2,20 | 2,25 | 1,76% | 1.710,00 |
| 10.07.2025 | 2,21 | 2,29 | 2,21 | 2,21 | -3,87% | 554,00 |
| 09.07.2025 | 2,23 | 2,30 | 2,17 | 2,30 | 5,99% | 2.040,00 |
| 08.07.2025 | 2,21 | 2,30 | 2,16 | 2,17 | 0,05% | 5.093,00 |
| 07.07.2025 | 2,18 | 2,19 | 2,16 | 2,17 | 0,42% | 1.763,00 |
| 03.07.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -1,37% | 475,00 |
| 02.07.2025 | 2,16 | 2,22 | 2,15 | 2,19 | 0,92% | 1.064,00 |
| 01.07.2025 | 2,21 | 2,24 | 2,16 | 2,17 | -3,56% | 5.555,00 |
| 30.06.2025 | 2,23 | 2,26 | 2,21 | 2,25 | -0,88% | 1.482,00 |
| 26.06.2025 | 2,20 | 2,27 | 2,20 | 2,27 | 1,79% | 1.020,00 |
| 25.06.2025 | 2,22 | 2,29 | 2,22 | 2,23 | -2,62% | 644,00 |
| 24.06.2025 | 2,19 | 2,29 | 2,19 | 2,29 | 3,62% | 700,00 |
| 23.06.2025 | 2,25 | 2,29 | 2,20 | 2,21 | -3,49% | 2.491,00 |
| 20.06.2025 | 2,29 | 2,29 | 2,29 | 2,29 | -0,39% | 182,00 |
| 18.06.2025 | 2,25 | 2,30 | 2,22 | 2,30 | -0,04% | 1.104,00 |
| 17.06.2025 | 2,24 | 2,30 | 2,24 | 2,30 | 0,00% | 656,00 |
| 16.06.2025 | 2,26 | 2,30 | 2,25 | 2,30 | -1,29% | 729,00 |
| 12.06.2025 | 2,35 | 2,35 | 2,20 | 2,33 | 2,19% | 2.784,00 |
| 11.06.2025 | 2,20 | 2,34 | 2,20 | 2,28 | 1,11% | 4.032,00 |
| 10.06.2025 | 2,20 | 2,26 | 2,16 | 2,26 | 0,22% | 2.297,00 |
| 09.06.2025 | 2,20 | 2,25 | 2,20 | 2,25 | 0,45% | 1.339,00 |
| 06.06.2025 | 2,26 | 2,33 | 2,10 | 2,24 | -2,82% | 7.142,00 |
| 03.06.2025 | 2,34 | 2,34 | 2,27 | 2,31 | 0,22% | 783,00 |
| 30.05.2025 | 2,28 | 2,38 | 2,24 | 2,30 | -1,71% | 5.814,00 |
| 29.05.2025 | 2,25 | 2,34 | 2,24 | 2,34 | 3,08% | 569,00 |
| 28.05.2025 | 2,30 | 2,30 | 2,23 | 2,27 | -1,73% | 1.981,00 |
| 27.05.2025 | 2,36 | 2,36 | 2,30 | 2,31 | -2,94% | 4.845,00 |
| 23.05.2025 | 2,40 | 2,44 | 2,34 | 2,38 | -4,80% | 19.784,00 |
| 22.05.2025 | 2,50 | 2,50 | 2,44 | 2,50 | 1,63% | 1.247,00 |
| 21.05.2025 | 2,47 | 2,54 | 2,46 | 2,46 | -1,99% | 3.126,00 |
| 20.05.2025 | 2,54 | 2,55 | 2,47 | 2,51 | -1,57% | 1.051,00 |
| 19.05.2025 | 2,51 | 2,55 | 2,47 | 2,55 | 3,66% | 3.658,00 |
| 16.05.2025 | 2,46 | 2,51 | 2,46 | 2,46 | -0,81% | 1.503,00 |
| 15.05.2025 | 2,51 | 2,51 | 2,48 | 2,48 | -0,60% | 803,00 |
| 14.05.2025 | 2,55 | 2,55 | 2,46 | 2,50 | -0,99% | 2.485,00 |
| 13.05.2025 | 2,50 | 2,55 | 2,50 | 2,52 | -0,20% | 2.918,00 |
| 12.05.2025 | 2,50 | 2,55 | 2,50 | 2,53 | -0,20% | 2.043,00 |
| 09.05.2025 | 2,55 | 2,55 | 2,50 | 2,53 | -0,71% | 952,00 |
| 08.05.2025 | 2,51 | 2,55 | 2,50 | 2,55 | -0,04% | 4.075,00 |
| 06.05.2025 | 2,50 | 2,55 | 2,50 | 2,55 | 1,55% | 550,00 |
| 05.05.2025 | 2,51 | 2,51 | 2,51 | 2,51 | -0,20% | 237,00 |
| 02.05.2025 | 2,58 | 2,58 | 2,51 | 2,52 | -0,98% | 2.048,00 |
| 01.05.2025 | 2,50 | 2,58 | 2,50 | 2,54 | 3,67% | 2.970,00 |
| 30.04.2025 | 2,40 | 2,48 | 2,36 | 2,45 | 0,41% | 7.225,00 |
| 29.04.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | 2.209,00 |
| 28.04.2025 | 2,40 | 2,44 | 2,40 | 2,44 | 1,24% | 2.967,00 |
| 25.04.2025 | 2,44 | 2,44 | 2,41 | 2,41 | -1,63% | 2.508,00 |
| 24.04.2025 | 2,36 | 2,45 | 2,36 | 2,45 | 0,82% | 4.055,00 |
| 23.04.2025 | 2,40 | 2,43 | 2,40 | 2,43 | -0,82% | 1.063,00 |
| 22.04.2025 | 2,45 | 2,45 | 2,45 | 2,45 | 0,00% | 126,00 |
| 21.04.2025 | 2,44 | 2,45 | 2,40 | 2,45 | 0,00% | 2.036,00 |
| 17.04.2025 | 2,42 | 2,45 | 2,41 | 2,45 | 1,24% | 2.192,00 |
| 16.04.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -0,94% | 639,00 |
| 15.04.2025 | 2,40 | 2,44 | 2,40 | 2,44 | 0,83% | 862,00 |
| 14.04.2025 | 2,40 | 2,45 | 2,40 | 2,42 | -1,10% | 648,00 |
| 11.04.2025 | 2,49 | 2,49 | 2,45 | 2,45 | 0,00% | 591,00 |
| 10.04.2025 | 2,48 | 2,50 | 2,37 | 2,45 | 0,62% | 4.158,00 |
| 09.04.2025 | 2,38 | 2,46 | 2,35 | 2,44 | 4,06% | 767,00 |
| 08.04.2025 | 2,31 | 2,39 | 2,31 | 2,34 | 3,08% | 8.204,00 |
| 07.04.2025 | 2,39 | 2,39 | 2,26 | 2,27 | -3,20% | 6.507,00 |
| 04.04.2025 | 2,27 | 2,39 | 2,24 | 2,35 | -0,17% | 16.999,00 |
| 03.04.2025 | 2,31 | 2,35 | 2,26 | 2,35 | 2,13% | 1.512,00 |
| 02.04.2025 | 2,37 | 2,37 | 2,30 | 2,30 | -2,13% | 596,00 |
| 01.04.2025 | 2,29 | 2,40 | 2,29 | 2,35 | 3,98% | 4.810,00 |
| 31.03.2025 | 2,37 | 2,37 | 2,24 | 2,26 | -2,59% | 7.240,00 |
| 28.03.2025 | 2,32 | 2,38 | 2,31 | 2,32 | -0,85% | 4.227,00 |
| 27.03.2025 | 2,34 | 2,34 | 2,28 | 2,34 | 0,86% | 1.266,00 |
| 26.03.2025 | 2,30 | 2,32 | 2,26 | 2,32 | 2,65% | 1.348,00 |
| 25.03.2025 | 2,26 | 2,30 | 2,26 | 2,26 | -3,21% | 1.179,00 |
| 24.03.2025 | 2,11 | 2,43 | 2,11 | 2,34 | 9,62% | 9.285,00 |