Echtzeit-Aktienkurs InnSuites Hospitality Trust
Bid:
Ask:
Aktienkurse zur InnSuites Hospitality Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 1,86 | 1,88 | 1,86 | 1,88 | -0,48% | 1.099,00 |
| 01.11.2024 | 1,98 | 1,98 | 1,89 | 1,89 | -1,05% | 1.834,00 |
| 30.10.2024 | 1,90 | 1,98 | 1,90 | 1,91 | -3,05% | 1.053,00 |
| 29.10.2024 | 1,96 | 1,97 | 1,86 | 1,97 | 4,23% | 661,00 |
| 28.10.2024 | 1,90 | 1,90 | 1,86 | 1,89 | -1,05% | 1.090,00 |
| 25.10.2024 | 1,89 | 1,94 | 1,88 | 1,91 | -3,05% | 2.267,00 |
| 24.10.2024 | 1,92 | 1,97 | 1,83 | 1,97 | -0,51% | 2.554,00 |
| 23.10.2024 | 1,95 | 1,98 | 1,92 | 1,98 | 3,13% | 3.721,00 |
| 22.10.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -2,39% | 487,00 |
| 21.10.2024 | 1,97 | 1,97 | 1,97 | 1,97 | 2,45% | 396,00 |
| 18.10.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -1,08% | 333,00 |
| 17.10.2024 | 1,92 | 1,95 | 1,92 | 1,94 | -1,57% | 2.364,00 |
| 16.10.2024 | 1,92 | 1,97 | 1,92 | 1,97 | 0,05% | 622,00 |
| 15.10.2024 | 1,98 | 1,98 | 1,91 | 1,97 | 0,36% | 2.155,00 |
| 14.10.2024 | 1,77 | 1,96 | 1,77 | 1,96 | 3,75% | 646,00 |
| 11.10.2024 | 1,90 | 1,98 | 1,88 | 1,89 | -3,86% | 2.285,00 |
| 10.10.2024 | 1,97 | 1,97 | 1,97 | 1,97 | 2,71% | 279,00 |
| 09.10.2024 | 1,84 | 1,93 | 1,84 | 1,92 | -0,67% | 1.044,00 |
| 08.10.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 6,63% | 195,00 |
| 07.10.2024 | 1,84 | 1,94 | 1,80 | 1,81 | -1,36% | 3.479,00 |
| 04.10.2024 | 1,90 | 1,90 | 1,84 | 1,84 | 0,44% | 363,00 |
| 03.10.2024 | 1,83 | 1,84 | 1,82 | 1,83 | -1,77% | 1.098,00 |
| 02.10.2024 | 1,87 | 1,87 | 1,86 | 1,86 | 4,49% | 386,00 |
| 01.10.2024 | 1,81 | 1,81 | 1,77 | 1,78 | -1,66% | 2.307,00 |
| 30.09.2024 | 1,87 | 1,91 | 1,81 | 1,81 | -1,09% | 1.136,00 |
| 27.09.2024 | 1,82 | 1,87 | 1,78 | 1,83 | 1,10% | 2.974,00 |
| 26.09.2024 | 1,82 | 1,97 | 1,81 | 1,81 | -1,63% | 5.741,00 |
| 25.09.2024 | 1,81 | 1,92 | 1,81 | 1,84 | 1,66% | 3.462,00 |
| 24.09.2024 | 1,84 | 1,89 | 1,76 | 1,81 | -5,48% | 15.912,00 |
| 23.09.2024 | 1,94 | 2,00 | 1,90 | 1,92 | -2,79% | 2.610,00 |
| 20.09.2024 | 1,86 | 1,97 | 1,81 | 1,97 | 8,24% | 8.265,00 |
| 19.09.2024 | 1,96 | 2,01 | 1,80 | 1,82 | -2,15% | 3.752,00 |
| 18.09.2024 | 1,93 | 2,04 | 1,80 | 1,86 | -10,14% | 36.638,00 |
| 17.09.2024 | 2,04 | 2,10 | 2,04 | 2,07 | 0,88% | 2.795,00 |
| 16.09.2024 | 2,01 | 2,07 | 2,01 | 2,05 | 1,08% | 5.310,00 |
| 13.09.2024 | 2,06 | 2,10 | 2,03 | 2,03 | -2,87% | 3.569,00 |
| 12.09.2024 | 2,04 | 2,12 | 2,03 | 2,09 | 0,48% | 3.944,00 |
| 11.09.2024 | 2,10 | 2,14 | 2,00 | 2,08 | -2,80% | 7.301,00 |
| 10.09.2024 | 2,17 | 2,25 | 2,10 | 2,14 | -3,17% | 11.242,00 |
| 09.09.2024 | 2,20 | 2,25 | 2,12 | 2,21 | 1,38% | 13.255,00 |
| 06.09.2024 | 2,03 | 2,20 | 2,02 | 2,18 | 3,81% | 10.199,00 |
| 05.09.2024 | 2,06 | 2,17 | 2,03 | 2,10 | 2,44% | 12.029,00 |
| 04.09.2024 | 2,00 | 2,06 | 1,88 | 2,05 | 2,50% | 9.663,00 |
| 03.09.2024 | 2,00 | 2,00 | 1,91 | 2,00 | 1,52% | 10.129,00 |
| 30.08.2024 | 2,04 | 2,04 | 1,90 | 1,97 | 0,00% | 12.546,00 |
| 29.08.2024 | 1,81 | 2,06 | 1,81 | 1,97 | -5,74% | 14.081,00 |
| 28.08.2024 | 1,79 | 2,14 | 1,71 | 2,09 | 21,02% | 115.048,00 |
| 27.08.2024 | 1,65 | 1,84 | 1,64 | 1,73 | 3,41% | 19.286,00 |
| 26.08.2024 | 1,60 | 1,72 | 1,60 | 1,67 | 3,73% | 1.892,00 |
| 23.08.2024 | 1,60 | 1,70 | 1,60 | 1,61 | -1,83% | 831,00 |
| 22.08.2024 | 1,61 | 1,70 | 1,61 | 1,64 | -1,20% | 3.054,00 |
| 21.08.2024 | 1,58 | 1,72 | 1,58 | 1,66 | 5,06% | 3.147,00 |
| 20.08.2024 | 1,54 | 1,58 | 1,54 | 1,58 | 0,64% | 271,00 |
| 19.08.2024 | 1,56 | 1,58 | 1,56 | 1,57 | 0,64% | 1.585,00 |
| 16.08.2024 | 1,57 | 1,57 | 1,55 | 1,56 | -0,64% | 1.000,00 |
| 15.08.2024 | 1,54 | 1,58 | 1,54 | 1,57 | -0,63% | 656,00 |
| 14.08.2024 | 1,57 | 1,58 | 1,57 | 1,58 | 0,00% | 301,00 |
| 13.08.2024 | 1,54 | 1,58 | 1,52 | 1,58 | 0,70% | 2.598,00 |
| 12.08.2024 | 1,52 | 1,58 | 1,52 | 1,57 | -0,70% | 2.902,00 |
| 09.08.2024 | 1,54 | 1,59 | 1,54 | 1,58 | 0,00% | 1.479,00 |
| 06.08.2024 | 1,59 | 1,59 | 1,56 | 1,58 | 1,28% | 1.104,00 |
| 05.08.2024 | 1,58 | 1,60 | 1,51 | 1,56 | -3,70% | 5.428,00 |
| 02.08.2024 | 1,54 | 1,62 | 1,54 | 1,62 | 3,18% | 3.458,00 |
| 01.08.2024 | 1,55 | 1,62 | 1,55 | 1,57 | -0,63% | 3.524,00 |
| 31.07.2024 | 1,60 | 1,62 | 1,56 | 1,58 | -2,47% | 6.619,00 |
| 30.07.2024 | 1,55 | 1,64 | 1,55 | 1,62 | 1,25% | 1.839,00 |
| 29.07.2024 | 1,63 | 1,68 | 1,55 | 1,60 | 2,56% | 2.199,00 |
| 26.07.2024 | 1,54 | 1,57 | 1,50 | 1,56 | -3,70% | 1.371,00 |
| 25.07.2024 | 1,50 | 1,62 | 1,50 | 1,62 | 7,86% | 2.439,00 |
| 24.07.2024 | 1,50 | 1,55 | 1,50 | 1,50 | 5,77% | 1.995,00 |
| 23.07.2024 | 1,51 | 1,53 | 1,40 | 1,42 | -6,08% | 13.865,00 |
| 22.07.2024 | 1,64 | 1,64 | 1,34 | 1,51 | -11,06% | 19.161,00 |
| 19.07.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -3,95% | 590,00 |
| 18.07.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 2,91% | 365,00 |
| 16.07.2024 | 1,66 | 1,72 | 1,60 | 1,72 | 1,78% | 1.506,00 |
| 15.07.2024 | 1,61 | 1,69 | 1,61 | 1,69 | 2,36% | 965,00 |
| 12.07.2024 | 1,70 | 1,80 | 1,64 | 1,65 | -4,84% | 5.003,00 |
| 11.07.2024 | 1,66 | 1,76 | 1,64 | 1,74 | 3,27% | 19.666,00 |
| 10.07.2024 | 1,70 | 1,70 | 1,56 | 1,68 | 3,70% | 6.336,00 |
| 09.07.2024 | 1,72 | 1,74 | 1,52 | 1,62 | -5,81% | 31.984,00 |
| 08.07.2024 | 1,77 | 1,80 | 1,72 | 1,72 | -3,37% | 5.129,00 |
| 05.07.2024 | 1,81 | 1,86 | 1,76 | 1,78 | -3,26% | 2.965,00 |
| 03.07.2024 | 1,80 | 1,84 | 1,80 | 1,84 | 4,55% | 1.027,00 |
| 02.07.2024 | 1,80 | 1,83 | 1,76 | 1,76 | -0,90% | 704,00 |
| 01.07.2024 | 1,82 | 1,84 | 1,76 | 1,78 | -0,22% | 5.679,00 |
| 28.06.2024 | 1,76 | 1,81 | 1,76 | 1,78 | -1,66% | 2.225,00 |
| 27.06.2024 | 1,78 | 1,86 | 1,76 | 1,81 | 0,00% | 4.861,00 |
| 26.06.2024 | 1,80 | 1,87 | 1,80 | 1,81 | -0,93% | 2.409,00 |
| 25.06.2024 | 1,81 | 1,92 | 1,80 | 1,83 | -0,71% | 5.795,00 |
| 24.06.2024 | 1,95 | 1,98 | 1,80 | 1,84 | -1,08% | 11.458,00 |
| 21.06.2024 | 1,89 | 1,94 | 1,76 | 1,86 | 0,54% | 16.155,00 |
| 20.06.2024 | 1,85 | 1,95 | 1,79 | 1,85 | 2,78% | 12.813,00 |
| 18.06.2024 | 1,87 | 1,88 | 1,72 | 1,80 | -4,76% | 14.806,00 |
| 17.06.2024 | 1,80 | 1,95 | 1,77 | 1,89 | 3,85% | 14.213,00 |
| 14.06.2024 | 1,75 | 1,92 | 1,75 | 1,82 | 1,68% | 17.572,00 |
| 13.06.2024 | 1,79 | 1,85 | 1,79 | 1,79 | 0,56% | 9.885,00 |
| 12.06.2024 | 1,63 | 1,85 | 1,62 | 1,78 | 11,25% | 45.320,00 |
| 11.06.2024 | 1,54 | 1,60 | 1,54 | 1,60 | 0,95% | 3.348,00 |
| 10.06.2024 | 1,61 | 1,61 | 1,59 | 1,59 | 2,26% | 793,00 |
| 07.06.2024 | 1,56 | 1,62 | 1,52 | 1,55 | -1,27% | 11.776,00 |