47,618€
-3,50%
Echtzeit-Aktienkurs Innovative Industrial Properties
Bid:
Ask:
Aktienkurse zur Innovative Industrial Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 49,37 | 49,46 | 47,12 | 47,62 | -3,50% | 2.170,00 |
| 11.11.2026 | 49,43 | 49,80 | 49,15 | 49,35 | 0,02% | 224,00 |
| 10.11.2026 | 49,50 | 49,85 | 48,55 | 49,34 | -0,27% | 867,00 |
| 09.11.2026 | 49,12 | 50,08 | 49,01 | 49,47 | 0,56% | 1.722,00 |
| 06.11.2026 | 49,42 | 49,48 | 48,36 | 49,19 | -0,25% | 1.105,00 |
| 05.11.2026 | 50,05 | 51,07 | 48,72 | 49,32 | -1,68% | 962,00 |
| 04.11.2026 | 49,10 | 50,60 | 48,97 | 50,16 | 2,00% | 503,00 |
| 03.11.2026 | 48,59 | 50,33 | 48,25 | 49,17 | 0,92% | 1.523,00 |
| 02.11.2026 | 46,76 | 49,04 | 46,44 | 48,72 | 4,50% | 66,00 |
| 30.10.2026 | 47,72 | 48,20 | 46,48 | 46,62 | -2,92% | 211,00 |
| 29.10.2026 | 47,45 | 48,42 | 47,40 | 48,02 | 0,89% | 2.636,00 |
| 28.10.2026 | 47,67 | 49,47 | 47,15 | 47,60 | -0,04% | 798,00 |
| 27.10.2026 | 48,12 | 48,52 | 47,27 | 47,62 | -0,92% | 279,00 |
| 26.10.2026 | 48,41 | 48,84 | 48,00 | 48,06 | -0,74% | 193,00 |
| 23.10.2026 | 48,66 | 48,82 | 47,54 | 48,42 | -0,38% | 766,00 |
| 22.10.2026 | 46,68 | 48,79 | 46,55 | 48,60 | 3,82% | 692,00 |
| 21.10.2026 | 47,04 | 47,23 | 46,61 | 46,81 | -0,30% | 1.765,00 |
| 20.10.2026 | 45,95 | 47,09 | 45,94 | 46,95 | 2,06% | 225,00 |
| 19.10.2026 | 46,79 | 46,95 | 45,91 | 46,01 | -1,45% | 2.607,00 |
| 16.10.2026 | 47,39 | 47,54 | 46,56 | 46,68 | -1,56% | 525,00 |
| 15.10.2026 | 47,21 | 47,44 | 47,14 | 47,43 | 2,89% | - |
| 14.10.2026 | 45,99 | 47,33 | 45,84 | 46,09 | 0,13% | 626,00 |
| 13.10.2026 | 45,82 | 46,29 | 45,43 | 46,03 | 0,27% | 953,00 |
| 12.10.2026 | 46,34 | 46,85 | 45,26 | 45,91 | -0,80% | 1.914,00 |
| 09.10.2026 | 46,29 | 47,00 | 46,17 | 46,28 | -0,11% | 464,00 |
| 08.10.2026 | 45,77 | 46,36 | 45,09 | 46,33 | 1,27% | 2.564,00 |
| 07.10.2026 | 44,70 | 45,79 | 44,70 | 45,75 | 2,61% | 1.077,00 |
| 06.10.2026 | 45,30 | 45,33 | 43,90 | 44,59 | -0,92% | 1.583,00 |
| 05.10.2026 | 45,21 | 45,50 | 44,60 | 45,00 | 0,26% | 1.373,00 |
| 02.10.2026 | 45,55 | 46,26 | 44,83 | 44,89 | -1,11% | 2.533,00 |
| 01.10.2026 | 46,70 | 46,89 | 44,97 | 45,39 | -2,45% | 994,00 |
| 30.09.2026 | 47,18 | 47,18 | 45,62 | 46,53 | -3,12% | 1.212,00 |
| 29.09.2026 | 48,55 | 49,22 | 48,03 | 48,03 | -1,04% | 1.119,00 |
| 28.09.2026 | 48,72 | 48,80 | 48,03 | 48,54 | -0,44% | 371,00 |
| 25.09.2026 | 48,76 | 50,06 | 48,53 | 48,75 | -0,08% | 1.288,00 |
| 24.09.2026 | 48,59 | 49,12 | 48,41 | 48,79 | 0,45% | 881,00 |
| 23.09.2026 | 49,95 | 50,11 | 48,53 | 48,57 | -2,18% | 310,00 |
| 22.09.2026 | 48,97 | 49,77 | 48,46 | 49,65 | 1,41% | 1.167,00 |
| 21.09.2026 | 48,81 | 49,13 | 48,26 | 48,96 | 1,29% | 678,00 |
| 18.09.2026 | 49,19 | 49,60 | 48,10 | 48,34 | -1,51% | 233,00 |
| 17.09.2026 | 49,05 | 49,38 | 48,81 | 49,08 | 0,75% | 1.365,00 |
| 16.09.2026 | 48,70 | 49,58 | 48,51 | 48,72 | -0,23% | 1.693,00 |
| 15.09.2026 | 48,92 | 49,02 | 48,56 | 48,83 | -0,22% | 1.298,00 |
| 14.09.2026 | 48,84 | 49,24 | 48,55 | 48,93 | 0,98% | 373,00 |
| 11.09.2026 | 48,50 | 48,78 | 48,04 | 48,46 | 1,16% | 1.859,00 |
| 10.09.2026 | 49,16 | 49,41 | 47,72 | 47,90 | -2,23% | 2.153,00 |
| 09.09.2026 | 49,35 | 49,44 | 48,72 | 49,00 | -0,54% | 472,00 |
| 08.09.2026 | 49,74 | 49,78 | 48,91 | 49,26 | -2,58% | 1.635,00 |
| 07.09.2026 | 49,24 | 51,52 | 49,22 | 50,57 | 2,74% | 2.640,00 |
| 04.09.2026 | 49,03 | 49,48 | 48,55 | 49,22 | 0,65% | 1.688,00 |
| 03.09.2026 | 49,13 | 49,66 | 48,68 | 48,90 | -0,34% | 3.117,00 |
| 02.09.2026 | 48,32 | 49,29 | 48,28 | 49,07 | 1,36% | 600,00 |
| 01.09.2026 | 49,03 | 49,46 | 48,21 | 48,41 | -1,17% | 367,00 |
| 31.08.2026 | 48,69 | 49,27 | 48,30 | 48,98 | 0,82% | 577,00 |
| 28.08.2026 | 48,62 | 50,00 | 48,59 | 48,59 | 0,44% | 610,00 |
| 27.08.2026 | 49,20 | 49,37 | 48,37 | 48,37 | -1,23% | 1.018,00 |
| 26.08.2026 | 49,38 | 49,77 | 48,84 | 48,97 | -0,71% | 214,00 |
| 25.08.2026 | 48,76 | 49,39 | 48,56 | 49,32 | 1,21% | 858,00 |
| 24.08.2026 | 48,71 | 49,32 | 47,90 | 48,74 | 0,35% | 1.120,00 |
| 21.08.2026 | 48,64 | 49,39 | 48,28 | 48,57 | 0,11% | 1.368,00 |
| 20.08.2026 | 48,15 | 48,63 | 47,71 | 48,51 | 0,84% | 383,00 |
| 19.08.2026 | 47,37 | 48,19 | 47,24 | 48,11 | -6,76% | 957,00 |
| 05.05.2026 | 46,58 | 52,30 | 45,49 | 51,60 | 13,76% | 5.428,00 |
| 04.05.2026 | 46,52 | 46,77 | 45,25 | 45,36 | -1,86% | 1.421,00 |
| 30.04.2026 | 45,71 | 46,27 | 45,27 | 46,22 | 1,44% | 216,00 |
| 29.04.2026 | 48,22 | 48,23 | 45,21 | 45,56 | -5,03% | 746,00 |
| 28.04.2026 | 48,17 | 48,24 | 47,15 | 47,97 | 0,85% | 1.117,00 |
| 27.04.2026 | 47,46 | 48,29 | 47,26 | 47,57 | -0,26% | 788,00 |
| 24.04.2026 | 45,49 | 47,72 | 45,38 | 47,69 | 5,19% | 559,00 |
| 23.04.2026 | 47,34 | 49,43 | 45,02 | 45,34 | -5,00% | 2.987,00 |
| 22.04.2026 | 45,36 | 48,48 | 44,48 | 47,73 | 5,85% | 951,00 |
| 21.04.2026 | 45,38 | 45,67 | 44,75 | 45,09 | -0,25% | 1.030,00 |
| 20.04.2026 | 45,82 | 45,87 | 44,55 | 45,20 | 0,34% | 885,00 |
| 17.04.2026 | 44,34 | 45,37 | 43,96 | 45,05 | 2,15% | 1.541,00 |
| 16.04.2026 | 43,89 | 44,34 | 43,64 | 44,10 | 0,36% | 925,00 |
| 15.04.2026 | 43,55 | 44,00 | 43,14 | 43,94 | 1,24% | 197,00 |
| 14.04.2026 | 43,30 | 43,54 | 42,94 | 43,40 | 0,71% | 140,00 |
| 13.04.2026 | 43,51 | 43,55 | 42,94 | 43,10 | -0,94% | 823,00 |
| 10.04.2026 | 42,88 | 43,80 | 42,75 | 43,50 | 1,56% | 1.666,00 |
| 09.04.2026 | 42,39 | 43,28 | 42,00 | 42,84 | 1,33% | 687,00 |
| 08.04.2026 | 44,14 | 44,47 | 42,27 | 42,27 | -2,03% | 1.294,00 |
| 07.04.2026 | 43,29 | 43,31 | 42,44 | 43,15 | -0,83% | 2.394,00 |
| 02.04.2026 | 42,29 | 43,56 | 42,08 | 43,51 | 2,15% | 1.048,00 |
| 01.04.2026 | 43,33 | 43,66 | 42,59 | 42,60 | -1,93% | 511,00 |
| 31.03.2026 | 43,61 | 43,70 | 42,28 | 43,44 | -2,01% | 1.219,00 |
| 30.03.2026 | 44,47 | 45,31 | 44,23 | 44,33 | 0,16% | 3.714,00 |
| 27.03.2026 | 45,68 | 45,68 | 44,09 | 44,26 | -2,08% | 984,00 |
| 26.03.2026 | 45,40 | 45,84 | 44,82 | 45,20 | -0,25% | 643,00 |
| 25.03.2026 | 45,66 | 46,09 | 45,12 | 45,31 | -0,01% | 931,00 |
| 24.03.2026 | 44,96 | 45,99 | 44,41 | 45,31 | 0,43% | 313,00 |
| 23.03.2026 | 44,71 | 45,95 | 44,25 | 45,12 | 1,21% | 875,00 |
| 20.03.2026 | 46,09 | 46,64 | 44,35 | 44,58 | -3,58% | 1.945,00 |
| 19.03.2026 | 46,53 | 46,93 | 45,94 | 46,24 | -1,16% | 356,00 |
| 18.03.2026 | 46,38 | 47,03 | 45,83 | 46,78 | 1,50% | 1.398,00 |
| 17.03.2026 | 45,04 | 46,31 | 44,90 | 46,09 | 1,76% | 16,00 |
| 16.03.2026 | 46,48 | 46,66 | 44,66 | 45,29 | -1,84% | 3.054,00 |
| 13.03.2026 | 46,44 | 46,81 | 45,63 | 46,14 | 0,02% | 741,00 |
| 12.03.2026 | 46,22 | 46,78 | 45,88 | 46,13 | -0,60% | 1.329,00 |
| 11.03.2026 | 46,30 | 46,44 | 45,69 | 46,41 | 0,58% | - |
| 10.03.2026 | 46,84 | 47,23 | 46,01 | 46,14 | -1,76% | 1.317,00 |