52,750$
0,12%
Echtzeit-Aktienkurs Innovative Industrial Properties
Bid:
Ask:
Aktienkurse zur Innovative Industrial Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 53,18 | 53,37 | 52,60 | 52,83 | 0,27% | 215.755,00 |
| 23.10.2025 | 53,43 | 53,50 | 52,69 | 52,69 | -1,29% | 202.125,00 |
| 22.10.2025 | 53,99 | 54,18 | 52,99 | 53,38 | -1,15% | 277.829,00 |
| 21.10.2025 | 54,63 | 55,19 | 53,86 | 54,00 | -1,17% | 263.345,00 |
| 20.10.2025 | 54,17 | 55,17 | 54,14 | 54,64 | 1,72% | 164.767,00 |
| 17.10.2025 | 53,59 | 54,12 | 53,36 | 53,72 | 0,01% | - |
| 16.10.2025 | 55,88 | 56,56 | 53,26 | 53,71 | -3,76% | 348.242,00 |
| 15.10.2025 | 53,61 | 56,05 | 53,60 | 55,81 | 4,16% | 342.191,00 |
| 14.10.2025 | 51,86 | 53,70 | 51,80 | 53,58 | 2,25% | 233.200,00 |
| 13.10.2025 | 51,93 | 52,50 | 51,69 | 52,40 | 2,34% | 156.025,00 |
| 10.10.2025 | 53,87 | 54,00 | 51,16 | 51,20 | -4,08% | 330.557,00 |
| 09.10.2025 | 54,50 | 54,86 | 53,10 | 53,38 | -1,89% | 302.846,00 |
| 08.10.2025 | 54,94 | 55,22 | 54,15 | 54,41 | -0,82% | 196.557,00 |
| 07.10.2025 | 55,00 | 55,78 | 54,35 | 54,86 | -0,13% | 299.700,00 |
| 06.10.2025 | 56,50 | 56,80 | 54,71 | 54,93 | -2,71% | 258.781,00 |
| 03.10.2025 | 56,81 | 58,10 | 56,40 | 56,46 | -0,32% | 324.113,00 |
| 02.10.2025 | 55,37 | 56,89 | 55,34 | 56,64 | 2,50% | 402.634,00 |
| 01.10.2025 | 53,70 | 55,42 | 53,28 | 55,26 | 3,14% | 442.441,00 |
| 30.09.2025 | 53,26 | 53,66 | 51,96 | 53,58 | -2,56% | 406.817,00 |
| 29.09.2025 | 56,02 | 57,33 | 54,20 | 54,99 | 0,97% | 664.335,00 |
| 26.09.2025 | 54,91 | 55,13 | 54,41 | 54,46 | -0,38% | 255.806,00 |
| 25.09.2025 | 54,42 | 55,17 | 53,98 | 54,67 | 0,59% | 283.978,00 |
| 24.09.2025 | 55,37 | 55,63 | 54,32 | 54,35 | -2,32% | 285.293,00 |
| 23.09.2025 | 56,32 | 56,77 | 55,55 | 55,64 | -0,64% | 218.872,00 |
| 22.09.2025 | 57,17 | 57,29 | 54,75 | 56,00 | -2,49% | 382.934,00 |
| 19.09.2025 | 58,27 | 58,57 | 57,35 | 57,43 | -1,42% | 603.995,00 |
| 18.09.2025 | 57,08 | 58,44 | 56,91 | 58,26 | 2,77% | 241.615,00 |
| 17.09.2025 | 57,34 | 58,90 | 56,63 | 56,69 | -0,93% | 274.365,00 |
| 16.09.2025 | 57,30 | 58,38 | 56,81 | 57,22 | -0,14% | 276.610,00 |
| 15.09.2025 | 57,27 | 57,88 | 56,99 | 57,30 | 0,58% | 226.901,00 |
| 12.09.2025 | 57,02 | 57,55 | 56,70 | 56,97 | -0,21% | 192.619,00 |
| 11.09.2025 | 56,39 | 57,68 | 56,26 | 57,09 | 1,28% | 218.284,00 |
| 10.09.2025 | 56,71 | 57,21 | 56,06 | 56,37 | -0,76% | 221.518,00 |
| 09.09.2025 | 56,74 | 56,90 | 56,02 | 56,80 | 0,00% | 190.651,00 |
| 08.09.2025 | 57,10 | 57,10 | 55,48 | 56,80 | -0,87% | 265.427,00 |
| 05.09.2025 | 56,94 | 57,69 | 56,49 | 57,30 | 1,15% | 197.344,00 |
| 04.09.2025 | 55,25 | 57,10 | 55,14 | 56,65 | 3,26% | 265.694,00 |
| 03.09.2025 | 54,42 | 55,25 | 54,23 | 54,86 | 0,57% | 240.983,00 |
| 02.09.2025 | 56,06 | 56,10 | 54,24 | 54,55 | -3,72% | 321.208,00 |
| 29.08.2025 | 56,26 | 56,67 | 55,62 | 56,66 | 0,64% | 238.260,00 |
| 28.08.2025 | 56,70 | 56,78 | 55,37 | 56,30 | -0,55% | 305.514,00 |
| 27.08.2025 | 54,88 | 56,75 | 54,57 | 56,61 | 3,06% | 253.695,00 |
| 26.08.2025 | 55,20 | 55,57 | 54,62 | 54,93 | -0,25% | 323.421,00 |
| 25.08.2025 | 54,90 | 55,11 | 54,14 | 55,07 | 0,27% | 252.219,00 |
| 22.08.2025 | 52,73 | 55,50 | 52,50 | 54,92 | 5,41% | 337.629,00 |
| 21.08.2025 | 52,34 | 52,63 | 51,91 | 52,10 | -1,27% | 226.003,00 |
| 20.08.2025 | 52,59 | 53,21 | 52,32 | 52,77 | 0,17% | 198.891,00 |
| 19.08.2025 | 52,50 | 53,50 | 52,20 | 52,68 | 1,17% | 252.854,00 |
| 18.08.2025 | 52,25 | 52,85 | 51,81 | 52,07 | -0,34% | 255.607,00 |
| 15.08.2025 | 53,22 | 53,44 | 52,08 | 52,25 | -1,77% | 325.668,00 |
| 14.08.2025 | 53,31 | 53,76 | 52,41 | 53,19 | -2,69% | 362.000,00 |
| 13.08.2025 | 52,94 | 54,94 | 52,03 | 54,66 | 4,23% | 468.811,00 |
| 12.08.2025 | 50,09 | 53,47 | 49,72 | 52,44 | 7,72% | 815.153,00 |
| 11.08.2025 | 46,92 | 49,20 | 46,57 | 48,68 | 6,22% | 809.749,00 |
| 08.08.2025 | 46,10 | 46,54 | 45,50 | 45,83 | -0,59% | 604.407,00 |
| 07.08.2025 | 49,95 | 50,50 | 45,70 | 46,10 | -10,69% | 1.175.805,00 |
| 06.08.2025 | 51,80 | 52,71 | 51,62 | 51,62 | -1,28% | 224.058,00 |
| 05.08.2025 | 52,00 | 52,61 | 51,65 | 52,29 | 1,24% | 224.222,00 |
| 04.08.2025 | 51,60 | 52,09 | 51,37 | 51,65 | 0,55% | 195.894,00 |
| 01.08.2025 | 52,00 | 52,14 | 50,50 | 51,37 | -0,64% | 291.004,00 |
| 31.07.2025 | 52,02 | 52,38 | 51,30 | 51,70 | -0,94% | 289.171,00 |
| 30.07.2025 | 53,19 | 53,40 | 51,85 | 52,19 | -1,97% | 234.537,00 |
| 29.07.2025 | 53,46 | 54,00 | 53,11 | 53,24 | 0,13% | 207.939,00 |
| 28.07.2025 | 53,87 | 54,00 | 53,13 | 53,17 | -0,97% | 162.155,00 |
| 25.07.2025 | 53,44 | 53,69 | 52,85 | 53,69 | 0,07% | 151.528,00 |
| 24.07.2025 | 54,37 | 54,67 | 53,65 | 53,65 | -2,15% | 168.129,00 |
| 23.07.2025 | 54,82 | 54,86 | 54,01 | 54,83 | 0,72% | 165.335,00 |
| 22.07.2025 | 52,75 | 54,54 | 52,75 | 54,44 | 3,91% | 299.019,00 |
| 21.07.2025 | 52,99 | 54,39 | 52,30 | 52,39 | -0,17% | 240.046,00 |
| 18.07.2025 | 52,51 | 52,69 | 51,23 | 52,48 | 0,36% | 391.246,00 |
| 17.07.2025 | 53,80 | 54,26 | 51,90 | 52,29 | -3,15% | 542.272,00 |
| 16.07.2025 | 54,67 | 55,49 | 53,16 | 53,99 | 0,00% | 299.986,00 |
| 15.07.2025 | 56,39 | 56,50 | 53,90 | 53,99 | -3,98% | 514.930,00 |
| 14.07.2025 | 56,00 | 56,74 | 55,69 | 56,23 | 0,21% | 235.911,00 |
| 11.07.2025 | 55,63 | 56,57 | 55,18 | 56,11 | 0,14% | 228.819,00 |
| 10.07.2025 | 55,75 | 56,91 | 55,74 | 56,03 | 0,50% | 232.377,00 |
| 09.07.2025 | 55,91 | 56,30 | 55,21 | 55,75 | 0,50% | 188.531,00 |
| 08.07.2025 | 55,43 | 56,66 | 55,42 | 55,47 | 0,31% | 302.065,00 |
| 07.07.2025 | 56,50 | 57,00 | 55,23 | 55,30 | -2,85% | 208.319,00 |
| 03.07.2025 | 56,89 | 57,64 | 56,75 | 56,92 | -0,26% | 144.075,00 |
| 02.07.2025 | 55,50 | 57,14 | 55,25 | 57,07 | 0,67% | 230.488,00 |
| 01.07.2025 | 54,82 | 57,62 | 54,50 | 56,69 | 2,66% | 290.573,00 |
| 30.06.2025 | 55,60 | 55,92 | 54,22 | 55,22 | -3,33% | 475.833,00 |
| 27.06.2025 | 58,00 | 58,55 | 56,65 | 57,12 | -1,40% | 437.462,00 |
| 26.06.2025 | 57,01 | 57,97 | 56,57 | 57,93 | 2,06% | 233.657,00 |
| 25.06.2025 | 58,75 | 58,75 | 56,67 | 56,76 | -3,63% | 321.145,00 |
| 24.06.2025 | 58,39 | 59,50 | 58,39 | 58,90 | 1,17% | 229.744,00 |
| 23.06.2025 | 57,70 | 58,27 | 57,00 | 58,22 | 0,31% | 231.671,00 |
| 20.06.2025 | 58,20 | 58,66 | 57,33 | 58,04 | 0,26% | 441.805,00 |
| 18.06.2025 | 56,85 | 58,34 | 56,70 | 57,89 | 1,79% | 200.550,00 |
| 17.06.2025 | 57,31 | 57,58 | 56,51 | 56,87 | -0,65% | 250.483,00 |
| 16.06.2025 | 57,00 | 58,11 | 56,95 | 57,24 | 1,58% | 251.072,00 |
| 13.06.2025 | 56,45 | 57,08 | 55,89 | 56,35 | -0,93% | 228.854,00 |
| 12.06.2025 | 57,07 | 57,43 | 56,58 | 56,88 | -0,61% | 205.664,00 |
| 11.06.2025 | 57,65 | 58,49 | 57,15 | 57,23 | 0,25% | 233.230,00 |
| 10.06.2025 | 56,94 | 57,89 | 56,71 | 57,09 | 0,72% | 290.506,00 |
| 09.06.2025 | 55,56 | 56,96 | 55,56 | 56,68 | 2,42% | 200.827,00 |
| 06.06.2025 | 55,46 | 55,84 | 55,00 | 55,34 | 1,02% | 143.594,00 |
| 05.06.2025 | 55,18 | 55,49 | 54,54 | 54,78 | -1,01% | 160.261,00 |
| 04.06.2025 | 55,49 | 55,97 | 55,21 | 55,34 | -0,72% | 232.081,00 |