Echtzeit-Aktienkurs InnSuites Hospitality Trust
Bid:
Ask:
Aktienkurse zur InnSuites Hospitality Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 2,30 | 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 |
| 23.01.2025 | 2,55 | 2,57 | 2,55 | 2,57 | 0,19% | 1.048,00 |
| 22.01.2025 | 2,52 | 2,64 | 2,52 | 2,57 | -0,19% | 1.124,00 |
| 21.01.2025 | 2,52 | 2,65 | 2,52 | 2,57 | 1,58% | 2.673,00 |
| 17.01.2025 | 2,47 | 2,56 | 2,47 | 2,53 | 1,20% | 4.464,00 |
| 15.01.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 1,21% | 364,00 |
| 14.01.2025 | 2,44 | 2,53 | 2,40 | 2,47 | -1,20% | 2.350,00 |
| 13.01.2025 | 2,55 | 2,65 | 2,50 | 2,50 | -3,66% | 9.973,00 |
| 10.01.2025 | 2,60 | 2,60 | 2,52 | 2,60 | -0,95% | 6.163,00 |
| 08.01.2025 | 2,70 | 2,70 | 2,52 | 2,62 | 1,08% | 5.015,00 |
| 07.01.2025 | 2,56 | 2,70 | 2,50 | 2,59 | 3,27% | 6.263,00 |
| 06.01.2025 | 2,25 | 2,59 | 2,24 | 2,51 | 15,35% | 35.007,00 |
| 03.01.2025 | 2,22 | 2,22 | 2,15 | 2,18 | -2,42% | 1.355,00 |
| 02.01.2025 | 2,19 | 2,23 | 2,14 | 2,23 | 3,19% | 1.192,00 |
| 31.12.2024 | 2,16 | 2,16 | 2,10 | 2,16 | -2,22% | 2.497,00 |
| 27.12.2024 | 2,23 | 2,27 | 2,21 | 2,21 | -2,43% | 2.810,00 |
| 26.12.2024 | 2,26 | 2,32 | 2,20 | 2,27 | 2,95% | 1.581,00 |
| 23.12.2024 | 2,28 | 2,28 | 2,20 | 2,20 | -3,51% | 796,00 |
| 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 |