Echtzeit-Aktienkurs InnSuites Hospitality Trust
Bid:
Ask:
Aktienkurse zur InnSuites Hospitality Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 2,10 | 2,28 | 2,10 | 2,28 | 3,12% | 2.418,00 |
| 19.12.2024 | 2,21 | 2,24 | 2,09 | 2,21 | 7,33% | 1.887,00 |
| 18.12.2024 | 2,13 | 2,23 | 2,06 | 2,06 | -8,12% | 2.287,00 |
| 17.12.2024 | 2,17 | 2,24 | 2,15 | 2,24 | 3,32% | 1.404,00 |
| 13.12.2024 | 2,11 | 2,21 | 2,11 | 2,17 | -2,12% | 3.204,00 |
| 12.12.2024 | 2,10 | 2,24 | 2,10 | 2,22 | -0,67% | 1.800,00 |
| 11.12.2024 | 2,10 | 2,23 | 2,10 | 2,23 | 3,33% | 366,00 |
| 10.12.2024 | 2,12 | 2,16 | 2,12 | 2,16 | 0,47% | 762,00 |
| 09.12.2024 | 2,11 | 2,19 | 2,10 | 2,15 | -2,01% | 1.577,00 |
| 06.12.2024 | 2,04 | 2,19 | 2,04 | 2,19 | 3,74% | 2.428,00 |
| 05.12.2024 | 2,23 | 2,25 | 1,95 | 2,12 | -1,63% | 13.017,00 |
| 04.12.2024 | 2,14 | 2,24 | 2,10 | 2,15 | -2,05% | 769,00 |
| 03.12.2024 | 2,25 | 2,25 | 2,12 | 2,20 | -2,27% | 3.871,00 |
| 02.12.2024 | 2,21 | 2,26 | 2,10 | 2,25 | -1,06% | 3.232,00 |
| 29.11.2024 | 2,12 | 2,27 | 2,12 | 2,27 | 5,58% | 611,00 |
| 27.11.2024 | 2,28 | 2,28 | 2,15 | 2,15 | -0,92% | 1.063,00 |
| 26.11.2024 | 2,24 | 2,24 | 2,11 | 2,17 | 6,37% | 2.794,00 |
| 25.11.2024 | 2,11 | 2,11 | 2,04 | 2,04 | -4,23% | 812,00 |
| 22.11.2024 | 1,97 | 2,36 | 1,97 | 2,13 | 4,57% | 4.247,00 |
| 20.11.2024 | 2,02 | 2,05 | 2,01 | 2,04 | -0,63% | 3.813,00 |
| 19.11.2024 | 2,05 | 2,05 | 2,05 | 2,05 | 0,54% | 775,00 |
| 18.11.2024 | 1,98 | 2,05 | 1,98 | 2,04 | 0,69% | 2.735,00 |
| 15.11.2024 | 2,04 | 2,04 | 2,00 | 2,03 | 0,00% | 3.139,00 |
| 14.11.2024 | 1,98 | 2,03 | 1,98 | 2,03 | -0,25% | 1.084,00 |
| 13.11.2024 | 2,04 | 2,05 | 2,00 | 2,03 | 0,50% | 2.766,00 |
| 12.11.2024 | 2,05 | 2,05 | 2,01 | 2,02 | -0,98% | 3.753,00 |
| 11.11.2024 | 1,94 | 2,05 | 1,94 | 2,04 | 4,83% | 6.730,00 |
| 08.11.2024 | 1,94 | 1,95 | 1,90 | 1,95 | 2,96% | 4.315,00 |
| 07.11.2024 | 1,89 | 1,95 | 1,89 | 1,89 | -1,31% | 1.854,00 |
| 06.11.2024 | 1,94 | 1,98 | 1,88 | 1,92 | 0,26% | 2.721,00 |
| 05.11.2024 | 1,87 | 1,98 | 1,78 | 1,91 | 1,54% | 43.291,00 |
| 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 |