44,765€
-5,44%
Echtzeit-Aktienkurs Innovative Industrial Properties
Bid:
Ask:
Aktienkurse zur Innovative Industrial Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 45,45 | 45,45 | 45,45 | 45,45 | -3,99% | - |
| 14.08.2025 | 46,20 | 47,34 | 46,20 | 47,34 | 5,67% | 175,00 |
| 13.08.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -0,44% | - |
| 12.08.2025 | 41,96 | 45,00 | 41,96 | 45,00 | 12,50% | 90,00 |
| 11.08.2025 | 38,92 | 40,00 | 38,92 | 40,00 | 1,70% | 400,00 |
| 08.08.2025 | 39,10 | 39,33 | 39,10 | 39,33 | -0,86% | 293,00 |
| 07.08.2025 | 44,12 | 44,12 | 39,67 | 39,67 | -11,55% | 367,00 |
| 06.08.2025 | 44,84 | 45,06 | 44,84 | 44,85 | 1,26% | 35,00 |
| 05.08.2025 | 44,29 | 44,29 | 44,29 | 44,29 | -1,80% | - |
| 04.08.2025 | 44,04 | 45,10 | 44,04 | 45,10 | 1,10% | 681,00 |
| 01.08.2025 | 44,61 | 44,61 | 44,61 | 44,61 | -3,59% | - |
| 31.07.2025 | 45,27 | 46,27 | 45,27 | 46,27 | 0,74% | 25,00 |
| 30.07.2025 | 45,73 | 45,93 | 45,73 | 45,93 | -1,18% | - |
| 29.07.2025 | 45,52 | 46,48 | 45,52 | 46,48 | 1,18% | 2,00 |
| 28.07.2025 | 45,94 | 45,94 | 45,94 | 45,94 | 0,46% | - |
| 25.07.2025 | 46,25 | 46,25 | 45,73 | 45,73 | -0,13% | 93,00 |
| 24.07.2025 | 45,79 | 45,79 | 45,79 | 45,79 | -0,48% | - |
| 23.07.2025 | 46,01 | 46,01 | 46,01 | 46,01 | 0,68% | - |
| 22.07.2025 | 44,33 | 45,70 | 44,33 | 45,70 | 2,33% | 20,00 |
| 21.07.2025 | 44,66 | 44,66 | 44,66 | 44,66 | -0,16% | - |
| 18.07.2025 | 44,73 | 44,73 | 44,73 | 44,73 | -2,70% | - |
| 17.07.2025 | 45,97 | 45,97 | 45,97 | 45,97 | -1,96% | - |
| 16.07.2025 | 45,92 | 46,89 | 45,92 | 46,89 | -1,66% | 100,00 |
| 15.07.2025 | 47,68 | 47,68 | 47,68 | 47,68 | -1,22% | - |
| 14.07.2025 | 48,27 | 48,27 | 48,27 | 48,27 | 2,03% | 104,00 |
| 11.07.2025 | 47,31 | 47,31 | 47,31 | 47,31 | -2,25% | - |
| 10.07.2025 | 46,89 | 48,40 | 46,89 | 48,40 | 3,40% | 130,00 |
| 09.07.2025 | 46,81 | 46,81 | 46,81 | 46,81 | 0,45% | - |
| 08.07.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -4,31% | - |
| 07.07.2025 | 47,75 | 48,70 | 47,75 | 48,70 | 0,39% | 677,00 |
| 04.07.2025 | 47,82 | 48,51 | 47,82 | 48,51 | -0,76% | 70,00 |
| 03.07.2025 | 47,95 | 48,88 | 47,95 | 48,88 | 2,58% | 30,00 |
| 02.07.2025 | 47,65 | 47,65 | 47,65 | 47,65 | 2,87% | - |
| 01.07.2025 | 46,32 | 46,32 | 46,32 | 46,32 | -1,30% | - |
| 30.06.2025 | 47,65 | 47,65 | 46,93 | 46,93 | -5,57% | 154,00 |
| 27.06.2025 | 49,16 | 49,70 | 49,16 | 49,70 | 1,64% | 30,00 |
| 26.06.2025 | 48,90 | 48,90 | 48,90 | 48,90 | -4,53% | 65,00 |
| 25.06.2025 | 50,24 | 51,22 | 50,24 | 51,22 | 2,44% | 50,00 |
| 24.06.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -0,32% | - |
| 23.06.2025 | 49,80 | 50,16 | 49,80 | 50,16 | 1,13% | 85,00 |
| 20.06.2025 | 49,60 | 49,60 | 49,60 | 49,60 | -0,80% | - |
| 19.06.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 0,48% | - |
| 18.06.2025 | 48,95 | 49,76 | 48,95 | 49,76 | 0,48% | 18,00 |
| 17.06.2025 | 49,48 | 49,52 | 49,48 | 49,52 | 1,06% | - |
| 16.06.2025 | 48,00 | 49,00 | 48,00 | 49,00 | 1,89% | 25,00 |
| 13.06.2025 | 48,16 | 48,16 | 48,09 | 48,09 | -1,86% | - |
| 12.06.2025 | 49,00 | 49,00 | 49,00 | 49,00 | -0,73% | - |
| 11.06.2025 | 49,36 | 49,36 | 49,36 | 49,36 | 0,61% | - |
| 10.06.2025 | 49,06 | 49,06 | 49,06 | 49,06 | 2,46% | - |
| 09.06.2025 | 47,88 | 47,88 | 47,88 | 47,88 | 0,55% | - |
| 06.06.2025 | 47,61 | 47,62 | 47,61 | 47,62 | -0,79% | 80,00 |
| 05.06.2025 | 47,99 | 48,00 | 47,99 | 48,00 | -1,09% | 140,00 |
| 04.06.2025 | 48,53 | 48,53 | 48,53 | 48,53 | 3,54% | - |
| 03.06.2025 | 46,87 | 46,87 | 46,87 | 46,87 | -2,05% | - |
| 02.06.2025 | 47,85 | 47,85 | 47,85 | 47,85 | -1,20% | - |
| 30.05.2025 | 48,64 | 48,64 | 48,43 | 48,43 | -1,88% | - |
| 29.05.2025 | 49,36 | 49,36 | 49,36 | 49,36 | -1,08% | - |
| 28.05.2025 | 49,50 | 49,90 | 49,50 | 49,90 | 2,36% | - |
| 27.05.2025 | 48,75 | 48,75 | 48,75 | 48,75 | -2,36% | - |
| 26.05.2025 | 48,71 | 49,93 | 48,71 | 49,93 | 2,74% | 43,00 |
| 23.05.2025 | 48,53 | 48,60 | 48,17 | 48,60 | 0,37% | 3,00 |
| 22.05.2025 | 48,42 | 48,42 | 48,42 | 48,42 | -2,50% | - |
| 21.05.2025 | 49,66 | 49,66 | 49,66 | 49,66 | -1,12% | - |
| 20.05.2025 | 50,08 | 50,22 | 50,08 | 50,22 | -1,37% | 1.374,00 |
| 19.05.2025 | 50,00 | 52,00 | 50,00 | 50,92 | -0,31% | 600,00 |
| 16.05.2025 | 49,17 | 51,08 | 49,17 | 51,08 | 4,99% | - |
| 15.05.2025 | 48,65 | 48,65 | 48,65 | 48,65 | -0,94% | - |
| 14.05.2025 | 49,11 | 49,11 | 49,11 | 49,11 | -1,37% | - |
| 13.05.2025 | 49,79 | 49,79 | 49,79 | 49,79 | 2,24% | - |
| 12.05.2025 | 48,70 | 48,70 | 48,70 | 48,70 | -0,45% | - |
| 09.05.2025 | 49,06 | 49,06 | 48,92 | 48,92 | 4,09% | 10,00 |
| 08.05.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 1,36% | - |
| 07.05.2025 | 46,37 | 46,37 | 46,37 | 46,37 | -2,85% | - |
| 06.05.2025 | 47,73 | 47,73 | 47,73 | 47,73 | -1,61% | - |
| 05.05.2025 | 48,54 | 48,54 | 48,34 | 48,51 | 1,06% | 30,00 |
| 02.05.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 5,10% | - |
| 30.04.2025 | 45,81 | 45,81 | 45,67 | 45,67 | -4,50% | 57,00 |
| 29.04.2025 | 46,77 | 47,82 | 46,77 | 47,82 | 3,15% | 28,00 |
| 28.04.2025 | 46,36 | 46,36 | 46,36 | 46,36 | 0,56% | - |
| 25.04.2025 | 46,63 | 46,63 | 46,10 | 46,10 | 2,56% | - |
| 24.04.2025 | 44,95 | 44,95 | 44,95 | 44,95 | -4,36% | - |
| 23.04.2025 | 46,01 | 47,00 | 46,01 | 47,00 | 4,33% | 100,00 |
| 22.04.2025 | 43,89 | 45,05 | 43,89 | 45,05 | 0,65% | 90,00 |
| 17.04.2025 | 45,74 | 45,74 | 44,76 | 44,76 | 2,47% | 100,00 |
| 16.04.2025 | 43,68 | 43,68 | 43,68 | 43,68 | -0,41% | - |
| 15.04.2025 | 44,54 | 44,54 | 43,86 | 43,86 | 1,79% | - |
| 14.04.2025 | 43,09 | 43,09 | 43,09 | 43,09 | 2,60% | - |
| 11.04.2025 | 43,18 | 43,18 | 42,00 | 42,00 | -11,84% | 20,00 |
| 10.04.2025 | 46,70 | 47,64 | 46,70 | 47,64 | 13,48% | 50,00 |
| 09.04.2025 | 42,51 | 44,10 | 41,98 | 41,98 | -4,59% | 37,00 |
| 08.04.2025 | 47,85 | 48,87 | 44,00 | 44,00 | -8,69% | 170,00 |
| 07.04.2025 | 47,99 | 48,24 | 45,96 | 48,19 | -2,73% | 50,00 |
| 04.04.2025 | 46,66 | 49,54 | 45,83 | 49,54 | 2,14% | 207,00 |
| 03.04.2025 | 51,00 | 51,00 | 48,50 | 48,50 | -6,84% | 125,00 |
| 02.04.2025 | 51,18 | 52,06 | 51,02 | 52,06 | -0,57% | 30,00 |
| 01.04.2025 | 49,47 | 52,36 | 49,47 | 52,36 | 3,93% | 57,00 |
| 31.03.2025 | 57,50 | 57,50 | 48,00 | 50,38 | -15,58% | 279,00 |
| 28.03.2025 | 59,74 | 59,74 | 59,68 | 59,68 | -0,20% | - |
| 27.03.2025 | 59,96 | 60,92 | 59,80 | 59,80 | -0,17% | 12,00 |
| 26.03.2025 | 59,62 | 60,66 | 59,62 | 59,90 | -1,80% | 40,00 |