Echtzeit-Aktienkurs InnSuites Hospitality Trust
Bid:
Ask:
Aktienkurse zur InnSuites Hospitality Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 2,27 | 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 |
| 21.03.2025 | 2,54 | 2,57 | 2,13 | 2,13 | -16,63% | 7.628,00 |
| 20.03.2025 | 2,54 | 2,56 | 2,54 | 2,56 | -0,89% | 2.226,00 |
| 19.03.2025 | 2,55 | 2,60 | 2,54 | 2,58 | -0,46% | 667,00 |
| 17.03.2025 | 2,52 | 2,59 | 2,52 | 2,59 | 1,97% | 3.176,00 |
| 14.03.2025 | 2,57 | 2,63 | 2,53 | 2,54 | -3,42% | 9.092,00 |
| 13.03.2025 | 2,63 | 2,64 | 2,56 | 2,63 | -0,38% | 2.019,00 |
| 12.03.2025 | 2,65 | 2,65 | 2,64 | 2,64 | 2,17% | 1.059,00 |
| 11.03.2025 | 2,60 | 2,65 | 2,53 | 2,58 | -3,58% | 8.409,00 |
| 10.03.2025 | 2,69 | 2,69 | 2,60 | 2,68 | 1,13% | 2.606,00 |
| 07.03.2025 | 2,61 | 2,66 | 2,56 | 2,65 | 0,19% | 6.375,00 |
| 06.03.2025 | 2,62 | 2,68 | 2,56 | 2,65 | -1,23% | 5.750,00 |
| 05.03.2025 | 2,69 | 2,69 | 2,68 | 2,68 | 0,68% | 1.124,00 |
| 04.03.2025 | 2,60 | 2,68 | 2,60 | 2,66 | -1,12% | 6.175,00 |
| 03.03.2025 | 2,60 | 2,69 | 2,60 | 2,69 | 2,67% | 3.017,00 |
| 28.02.2025 | 2,66 | 2,66 | 2,60 | 2,62 | -0,04% | 3.564,00 |
| 27.02.2025 | 2,65 | 2,69 | 2,62 | 2,62 | -0,53% | 4.384,00 |
| 26.02.2025 | 2,63 | 2,64 | 2,59 | 2,64 | 1,74% | 445,00 |
| 25.02.2025 | 2,63 | 2,63 | 2,53 | 2,59 | -0,50% | 1.233,00 |
| 24.02.2025 | 2,55 | 2,60 | 2,55 | 2,60 | 0,89% | 494,00 |
| 21.02.2025 | 2,53 | 2,60 | 2,53 | 2,58 | 0,78% | 4.034,00 |
| 20.02.2025 | 2,55 | 2,56 | 2,54 | 2,56 | 1,19% | 1.154,00 |
| 19.02.2025 | 2,59 | 2,59 | 2,53 | 2,53 | -1,36% | 676,00 |
| 18.02.2025 | 2,53 | 2,60 | 2,53 | 2,57 | -1,50% | 1.162,00 |
| 14.02.2025 | 2,54 | 2,60 | 2,54 | 2,60 | 1,24% | 613,00 |
| 13.02.2025 | 2,64 | 2,64 | 2,54 | 2,57 | 1,66% | 1.654,00 |
| 12.02.2025 | 2,53 | 2,53 | 2,53 | 2,53 | -0,78% | 361,00 |
| 11.02.2025 | 2,55 | 2,55 | 2,55 | 2,55 | -0,97% | 294,00 |
| 10.02.2025 | 2,48 | 2,64 | 2,48 | 2,58 | 0,59% | 1.395,00 |
| 07.02.2025 | 2,53 | 2,56 | 2,53 | 2,56 | 0,79% | 1.283,00 |
| 06.02.2025 | 2,53 | 2,58 | 2,53 | 2,54 | -0,94% | 1.260,00 |
| 05.02.2025 | 2,60 | 2,60 | 2,53 | 2,56 | 0,16% | 634,00 |
| 04.02.2025 | 2,56 | 2,56 | 2,55 | 2,56 | 0,39% | 1.444,00 |
| 03.02.2025 | 2,54 | 2,60 | 2,45 | 2,55 | 1,19% | 9.839,00 |
| 31.01.2025 | 2,50 | 2,53 | 2,50 | 2,52 | -0,79% | 1.606,00 |
| 30.01.2025 | 2,64 | 2,64 | 2,50 | 2,54 | -0,39% | 3.479,00 |
| 29.01.2025 | 2,50 | 2,60 | 2,48 | 2,55 | -0,16% | 3.867,00 |
| 28.01.2025 | 2,51 | 2,58 | 2,50 | 2,55 | 0,35% | 4.788,00 |
| 27.01.2025 | 2,50 | 2,60 | 2,45 | 2,55 | -0,20% | 2.450,00 |
| 24.01.2025 | 2,53 | 2,55 | 2,46 | 2,55 | -0,78% | 3.313,00 |