Echtzeit-Aktienkurs InnSuites Hospitality Trust
Bid:
Ask:
Aktienkurse zur InnSuites Hospitality Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 1,05 | 1,23 | 1,05 | 1,18 | -1,67% | 17.202,00 |
| 29.01.2026 | 1,22 | 1,22 | 1,15 | 1,20 | 0,84% | 3.621,00 |
| 28.01.2026 | 1,17 | 1,22 | 1,16 | 1,19 | 0,85% | 6.880,00 |
| 27.01.2026 | 1,15 | 1,20 | 1,11 | 1,18 | 5,36% | 13.955,00 |
| 26.01.2026 | 1,14 | 1,22 | 1,11 | 1,12 | -8,20% | 44.375,00 |
| 23.01.2026 | 1,25 | 1,27 | 1,20 | 1,22 | -0,81% | 68.220,00 |
| 22.01.2026 | 1,28 | 1,30 | 1,22 | 1,23 | 0,00% | 92.091,00 |
| 21.01.2026 | 1,25 | 1,26 | 1,22 | 1,23 | 0,82% | 886.991,00 |
| 20.01.2026 | 1,29 | 1,29 | 1,22 | 1,22 | -4,69% | 27.512,00 |
| 16.01.2026 | 1,31 | 1,31 | 1,27 | 1,28 | 0,00% | 3.519,00 |
| 15.01.2026 | 1,34 | 1,34 | 1,27 | 1,28 | -1,01% | 7.443,00 |
| 14.01.2026 | 1,30 | 1,32 | 1,28 | 1,29 | -1,30% | 11.617,00 |
| 13.01.2026 | 1,29 | 1,34 | 1,29 | 1,31 | -0,76% | 14.159,00 |
| 12.01.2026 | 1,37 | 1,43 | 1,31 | 1,32 | -4,00% | 42.076,00 |
| 09.01.2026 | 1,35 | 1,50 | 1,35 | 1,38 | 1,10% | 107.007,00 |
| 08.01.2026 | 1,33 | 1,36 | 1,32 | 1,36 | 0,00% | 65.595,00 |
| 07.01.2026 | 1,40 | 1,41 | 1,34 | 1,36 | 0,00% | 5.744,00 |
| 06.01.2026 | 1,33 | 1,40 | 1,33 | 1,36 | 0,74% | 2.787,00 |
| 05.01.2026 | 1,41 | 1,41 | 1,30 | 1,35 | 2,43% | 6.463,00 |
| 02.01.2026 | 1,34 | 1,36 | 1,30 | 1,32 | -1,64% | 1.968,00 |
| 31.12.2025 | 1,26 | 1,34 | 1,26 | 1,34 | 3,88% | 11.782,00 |
| 30.12.2025 | 1,29 | 1,36 | 1,27 | 1,29 | 0,00% | 9.799,00 |
| 29.12.2025 | 1,25 | 1,35 | 1,25 | 1,29 | -5,15% | 23.486,00 |
| 26.12.2025 | 1,34 | 1,39 | 1,30 | 1,36 | 4,62% | 25.512,00 |
| 24.12.2025 | 1,32 | 1,32 | 1,30 | 1,30 | -1,52% | 2.986,00 |
| 23.12.2025 | 1,30 | 1,34 | 1,30 | 1,32 | -1,49% | 4.698,00 |
| 22.12.2025 | 1,34 | 1,42 | 1,31 | 1,34 | 1,52% | 12.383,00 |
| 19.12.2025 | 1,33 | 1,35 | 1,31 | 1,32 | 0,08% | 5.897,00 |
| 18.12.2025 | 1,34 | 1,35 | 1,30 | 1,32 | -1,57% | 9.969,00 |
| 17.12.2025 | 1,37 | 1,40 | 1,34 | 1,34 | -1,47% | 10.392,00 |
| 16.12.2025 | 1,44 | 1,44 | 1,35 | 1,36 | 0,00% | 16.726,00 |
| 15.12.2025 | 1,44 | 1,51 | 1,36 | 1,36 | -2,86% | 74.312,00 |
| 12.12.2025 | 1,44 | 1,52 | 1,38 | 1,40 | -6,04% | 14.462,00 |
| 11.12.2025 | 1,39 | 1,49 | 1,32 | 1,49 | 7,97% | 138.882,00 |
| 10.12.2025 | 1,35 | 1,43 | 1,32 | 1,38 | -1,43% | 51.155,00 |
| 09.12.2025 | 1,48 | 1,49 | 1,38 | 1,40 | -4,76% | 57.712,00 |
| 08.12.2025 | 1,27 | 1,48 | 1,25 | 1,47 | 14,84% | 153.265,00 |
| 05.12.2025 | 1,28 | 1,30 | 1,26 | 1,28 | -0,78% | 16.595,00 |
| 04.12.2025 | 1,30 | 1,30 | 1,26 | 1,29 | 0,78% | 2.738,00 |
| 03.12.2025 | 1,26 | 1,29 | 1,25 | 1,28 | 1,59% | 7.208,00 |
| 02.12.2025 | 1,28 | 1,29 | 1,26 | 1,26 | -3,08% | 7.102,00 |
| 01.12.2025 | 1,28 | 1,33 | 1,28 | 1,30 | 1,56% | 5.070,00 |
| 28.11.2025 | 1,28 | 1,30 | 1,28 | 1,28 | 0,00% | 6.662,00 |
| 26.11.2025 | 1,29 | 1,31 | 1,28 | 1,28 | 0,00% | 5.228,00 |
| 25.11.2025 | 1,30 | 1,33 | 1,28 | 1,28 | -1,54% | 16.456,00 |
| 24.11.2025 | 1,32 | 1,36 | 1,29 | 1,30 | 0,00% | 8.935,00 |
| 21.11.2025 | 1,29 | 1,35 | 1,26 | 1,30 | 0,00% | 14.436,00 |
| 20.11.2025 | 1,36 | 1,40 | 1,30 | 1,30 | -4,41% | 20.094,00 |
| 19.11.2025 | 1,34 | 1,41 | 1,34 | 1,36 | -0,73% | 6.089,00 |
| 18.11.2025 | 1,41 | 1,44 | 1,35 | 1,37 | -4,86% | 26.485,00 |
| 17.11.2025 | 1,42 | 1,46 | 1,40 | 1,44 | 0,70% | 11.182,00 |
| 14.11.2025 | 1,40 | 1,47 | 1,40 | 1,43 | -0,69% | 17.283,00 |
| 13.11.2025 | 1,50 | 1,50 | 1,43 | 1,44 | -1,37% | 29.516,00 |
| 12.11.2025 | 1,45 | 1,48 | 1,40 | 1,46 | -0,68% | 30.832,00 |
| 11.11.2025 | 1,46 | 1,50 | 1,41 | 1,47 | 0,68% | 17.959,00 |
| 10.11.2025 | 1,46 | 1,48 | 1,45 | 1,46 | -1,35% | 9.208,00 |
| 07.11.2025 | 1,46 | 1,48 | 1,45 | 1,48 | 0,68% | 6.923,00 |
| 06.11.2025 | 1,49 | 1,50 | 1,45 | 1,47 | -2,65% | 64.294,00 |
| 05.11.2025 | 1,46 | 1,56 | 1,44 | 1,51 | 2,72% | 83.788,00 |
| 04.11.2025 | 1,57 | 1,57 | 1,46 | 1,47 | -6,96% | 59.364,00 |
| 03.11.2025 | 1,55 | 1,60 | 1,51 | 1,58 | 4,64% | 45.067,00 |
| 31.10.2025 | 1,53 | 1,54 | 1,51 | 1,51 | -1,31% | 14.584,00 |
| 30.10.2025 | 1,57 | 1,62 | 1,49 | 1,53 | -1,29% | 44.307,00 |
| 29.10.2025 | 1,60 | 1,64 | 1,54 | 1,55 | -3,13% | 51.294,00 |
| 28.10.2025 | 1,59 | 1,74 | 1,52 | 1,60 | 3,90% | 236.867,00 |
| 27.10.2025 | 1,54 | 1,89 | 1,38 | 1,54 | 6,21% | 868.121,00 |
| 24.10.2025 | 1,46 | 1,48 | 1,42 | 1,45 | 0,00% | 5.525,00 |
| 23.10.2025 | 1,40 | 1,52 | 1,40 | 1,45 | 2,84% | 40.962,00 |
| 22.10.2025 | 1,45 | 1,45 | 1,37 | 1,41 | -4,73% | 26.458,00 |
| 21.10.2025 | 1,46 | 1,49 | 1,42 | 1,48 | 4,23% | 29.777,00 |
| 20.10.2025 | 1,42 | 1,47 | 1,41 | 1,42 | 0,00% | 27.034,00 |
| 17.10.2025 | 1,47 | 1,48 | 1,42 | 1,42 | -2,74% | 40.034,00 |
| 16.10.2025 | 1,49 | 1,55 | 1,46 | 1,46 | -2,67% | 31.826,00 |
| 15.10.2025 | 1,71 | 1,71 | 1,50 | 1,50 | 0,00% | 73.297,00 |
| 14.10.2025 | 1,45 | 1,56 | 1,45 | 1,50 | -1,96% | 40.189,00 |
| 13.10.2025 | 1,56 | 1,58 | 1,51 | 1,53 | 0,00% | 18.599,00 |
| 10.10.2025 | 1,68 | 1,71 | 1,53 | 1,53 | -10,00% | 45.116,00 |
| 09.10.2025 | 1,64 | 1,76 | 1,64 | 1,70 | -4,49% | 34.338,00 |
| 08.10.2025 | 1,74 | 1,78 | 1,64 | 1,78 | 4,09% | 44.078,00 |
| 07.10.2025 | 1,76 | 1,77 | 1,70 | 1,71 | -2,84% | 36.133,00 |
| 06.10.2025 | 1,77 | 1,83 | 1,76 | 1,76 | -2,76% | 28.964,00 |
| 02.10.2025 | 1,81 | 1,88 | 1,76 | 1,81 | -0,55% | 42.872,00 |
| 01.10.2025 | 1,84 | 1,86 | 1,81 | 1,82 | -0,55% | 11.926,00 |
| 30.09.2025 | 1,79 | 1,92 | 1,79 | 1,83 | -5,18% | 49.252,00 |
| 29.09.2025 | 1,84 | 1,99 | 1,82 | 1,93 | 2,66% | 52.243,00 |
| 26.09.2025 | 1,79 | 1,90 | 1,79 | 1,88 | 3,30% | 55.443,00 |
| 25.09.2025 | 1,81 | 1,90 | 1,78 | 1,82 | -1,09% | 78.714,00 |
| 24.09.2025 | 1,74 | 1,90 | 1,74 | 1,84 | 0,55% | 38.348,00 |
| 23.09.2025 | 1,86 | 1,92 | 1,80 | 1,83 | -1,08% | 54.584,00 |
| 22.09.2025 | 1,84 | 1,99 | 1,84 | 1,85 | -2,63% | 94.138,00 |
| 19.09.2025 | 1,90 | 2,03 | 1,87 | 1,90 | 1,06% | 121.799,00 |
| 18.09.2025 | 2,11 | 2,11 | 1,82 | 1,88 | -7,39% | 3.637.099,00 |
| 17.09.2025 | 2,38 | 2,38 | 2,02 | 2,03 | -11,74% | 242.723,00 |
| 16.09.2025 | 3,24 | 3,31 | 2,30 | 2,30 | -30,72% | 508.047,00 |
| 15.09.2025 | 3,00 | 4,24 | 2,39 | 3,32 | 66,00% | 28.917.669,00 |
| 12.09.2025 | 1,89 | 2,00 | 1,89 | 2,00 | 4,17% | 747.526,00 |
| 11.09.2025 | 1,89 | 1,95 | 1,88 | 1,92 | 0,00% | 16.572,00 |
| 10.09.2025 | 1,85 | 1,93 | 1,80 | 1,92 | 4,36% | 8.129,00 |
| 09.09.2025 | 1,80 | 1,84 | 1,80 | 1,84 | 0,58% | 858,00 |
| 05.09.2025 | 1,81 | 1,85 | 1,74 | 1,83 | 3,93% | 3.191,00 |