Echtzeit-Aktienkurs InnSuites Hospitality Trust
Bid:
Ask:
Aktienkurse zur InnSuites Hospitality Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.09.2025 | 1,83 | 1,87 | 1,75 | 1,76 | -3,83% | 4.293,00 |
| 03.09.2025 | 1,84 | 1,85 | 1,82 | 1,83 | -1,61% | 856,00 |
| 02.09.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -4,62% | 857,00 |
| 27.08.2025 | 1,84 | 1,95 | 1,84 | 1,95 | 1,86% | 733,00 |
| 26.08.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 4,61% | 215,00 |
| 25.08.2025 | 1,72 | 1,90 | 1,72 | 1,83 | -3,17% | 5.036,00 |
| 22.08.2025 | 1,90 | 1,95 | 1,80 | 1,89 | -2,71% | 5.173,00 |
| 21.08.2025 | 1,91 | 1,94 | 1,91 | 1,94 | -0,37% | 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 | 1,82% | 588,00 |
| 12.08.2025 | 1,97 | 2,10 | 1,97 | 2,00 | 0,18% | 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 | -3,96% | 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 | 0,15% | 2.320,00 |
| 28.07.2025 | 2,25 | 2,25 | 2,17 | 2,17 | -3,27% | 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 | -0,22% | 2.763,00 |
| 18.07.2025 | 2,00 | 2,19 | 2,00 | 2,19 | 2,33% | 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 | 1,78% | 1.710,00 |
| 10.07.2025 | 2,21 | 2,29 | 2,21 | 2,21 | -3,89% | 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 | 0,06% | 5.093,00 |
| 07.07.2025 | 2,18 | 2,19 | 2,16 | 2,17 | 0,41% | 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 | -0,40% | 182,00 |
| 18.06.2025 | 2,25 | 2,30 | 2,22 | 2,30 | -0,03% | 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 | 2,35 | 2,35 | 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 | 1,62% | 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 | -0,72% | 952,00 |
| 08.05.2025 | 2,51 | 2,55 | 2,50 | 2,55 | -0,01% | 4.075,00 |
| 06.05.2025 | 2,50 | 2,55 | 2,50 | 2,55 | 1,53% | 550,00 |
| 05.05.2025 | 2,51 | 2,51 | 2,51 | 2,51 | -0,21% | 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 |