46,790€
3,13%
Echtzeit-Aktienkurs Innovative Industrial Properties
Bid:
Ask:
Aktienkurse zur Innovative Industrial Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 45,36 | 47,23 | 45,25 | 46,79 | 3,13% | - |
| 30.09.2025 | 46,10 | 46,11 | 44,22 | 45,37 | -3,59% | 12,00 |
| 29.09.2025 | 46,70 | 48,79 | 46,11 | 47,06 | 1,91% | - |
| 26.09.2025 | 46,84 | 47,68 | 46,18 | 46,18 | -0,50% | 200,00 |
| 25.09.2025 | 46,49 | 47,24 | 46,17 | 46,41 | 0,72% | - |
| 24.09.2025 | 47,22 | 47,46 | 46,08 | 46,08 | -1,50% | 165,00 |
| 23.09.2025 | 47,47 | 48,16 | 46,78 | 46,78 | 0,09% | - |
| 22.09.2025 | 49,00 | 49,00 | 46,50 | 46,74 | -4,61% | - |
| 19.09.2025 | 49,50 | 50,18 | 49,00 | 49,00 | -0,95% | - |
| 18.09.2025 | 48,21 | 49,47 | 48,15 | 49,47 | 3,04% | - |
| 17.09.2025 | 48,32 | 49,47 | 47,82 | 48,01 | -1,90% | 120,00 |
| 16.09.2025 | 48,71 | 49,34 | 47,89 | 48,94 | 1,54% | 1,00 |
| 15.09.2025 | 48,61 | 49,17 | 48,20 | 48,20 | -1,63% | - |
| 12.09.2025 | 48,69 | 49,00 | 48,37 | 49,00 | 0,70% | 75,00 |
| 11.09.2025 | 48,30 | 49,14 | 47,93 | 48,66 | -0,31% | - |
| 10.09.2025 | 48,47 | 48,81 | 48,39 | 48,81 | 1,31% | - |
| 09.09.2025 | 48,27 | 48,61 | 47,78 | 48,18 | 0,58% | - |
| 08.09.2025 | 48,91 | 49,13 | 47,42 | 47,90 | -0,83% | 126,00 |
| 05.09.2025 | 48,58 | 49,16 | 48,02 | 48,30 | 0,62% | - |
| 04.09.2025 | 47,05 | 49,01 | 46,89 | 48,00 | 2,87% | 4.240,00 |
| 03.09.2025 | 46,75 | 47,46 | 46,52 | 46,66 | 0,41% | - |
| 02.09.2025 | 48,64 | 48,79 | 46,47 | 46,47 | -3,83% | - |
| 01.09.2025 | 48,27 | 48,72 | 48,23 | 48,32 | 0,03% | 421,00 |
| 29.08.2025 | 47,90 | 48,45 | 47,54 | 48,31 | -1,44% | - |
| 28.08.2025 | 48,70 | 49,01 | 47,46 | 49,01 | 2,06% | 488,00 |
| 27.08.2025 | 47,28 | 48,75 | 46,89 | 48,02 | 2,52% | 1.000,00 |
| 26.08.2025 | 47,30 | 47,74 | 46,84 | 46,84 | -1,18% | - |
| 25.08.2025 | 47,04 | 47,43 | 46,32 | 47,40 | 1,25% | - |
| 22.08.2025 | 45,06 | 47,33 | 45,00 | 46,82 | 4,23% | - |
| 21.08.2025 | 45,30 | 45,36 | 44,77 | 44,92 | -0,86% | 25,00 |
| 20.08.2025 | 45,17 | 45,62 | 45,01 | 45,31 | 0,33% | - |
| 19.08.2025 | 44,61 | 45,77 | 44,50 | 45,16 | 1,39% | - |
| 18.08.2025 | 44,83 | 45,23 | 44,42 | 44,54 | -0,32% | - |
| 15.08.2025 | 45,97 | 45,97 | 44,55 | 44,68 | -2,25% | - |
| 14.08.2025 | 46,70 | 47,22 | 45,04 | 45,71 | -2,14% | 10,00 |
| 13.08.2025 | 45,30 | 46,90 | 44,44 | 46,71 | 3,83% | 18,00 |
| 12.08.2025 | 42,46 | 45,78 | 42,32 | 44,99 | 7,32% | 25,00 |
| 11.08.2025 | 39,43 | 42,35 | 39,39 | 41,92 | 6,49% | 50,00 |
| 08.08.2025 | 39,60 | 40,08 | 39,08 | 39,36 | -0,44% | - |
| 07.08.2025 | 44,64 | 44,67 | 39,26 | 39,54 | -10,80% | 175,00 |
| 06.08.2025 | 45,36 | 45,53 | 44,32 | 44,32 | -1,66% | - |
| 05.08.2025 | 44,79 | 45,55 | 44,70 | 45,07 | 0,95% | - |
| 04.08.2025 | 44,55 | 45,04 | 44,45 | 44,65 | 0,67% | 40,00 |
| 01.08.2025 | 45,11 | 45,22 | 43,70 | 44,35 | -2,00% | - |
| 31.07.2025 | 45,78 | 45,85 | 44,85 | 45,26 | -1,00% | - |
| 30.07.2025 | 46,13 | 46,53 | 45,43 | 45,71 | -0,93% | - |
| 29.07.2025 | 46,03 | 46,83 | 45,98 | 46,14 | 0,61% | - |
| 28.07.2025 | 45,93 | 46,79 | 45,86 | 45,86 | 0,54% | 400,00 |
| 25.07.2025 | 45,76 | 46,34 | 45,03 | 45,62 | -0,26% | - |
| 24.07.2025 | 46,28 | 46,73 | 45,62 | 45,74 | -1,76% | - |
| 23.07.2025 | 46,53 | 46,76 | 46,15 | 46,56 | 0,41% | - |
| 22.07.2025 | 44,82 | 46,38 | 44,66 | 46,37 | 3,39% | - |
| 21.07.2025 | 45,17 | 46,26 | 44,81 | 44,85 | -0,59% | - |
| 18.07.2025 | 45,23 | 45,37 | 44,01 | 45,11 | 0,01% | 200,00 |
| 17.07.2025 | 46,46 | 46,84 | 44,84 | 45,11 | -2,69% | - |
| 16.07.2025 | 46,42 | 47,87 | 45,46 | 46,35 | -0,45% | - |
| 15.07.2025 | 48,19 | 48,71 | 46,50 | 46,56 | -3,52% | - |
| 14.07.2025 | 47,71 | 48,53 | 47,60 | 48,26 | 0,52% | - |
| 11.07.2025 | 47,81 | 48,34 | 47,24 | 48,01 | 0,26% | - |
| 10.07.2025 | 47,41 | 48,67 | 47,35 | 47,89 | 0,50% | - |
| 09.07.2025 | 47,30 | 48,05 | 47,14 | 47,65 | 0,57% | - |
| 08.07.2025 | 47,09 | 48,41 | 46,98 | 47,38 | 0,42% | - |
| 07.07.2025 | 48,25 | 48,53 | 47,15 | 47,18 | -1,86% | - |
| 04.07.2025 | 48,22 | 48,23 | 48,03 | 48,07 | -0,85% | - |
| 03.07.2025 | 48,41 | 49,32 | 48,27 | 48,48 | 0,22% | 20,00 |
| 02.07.2025 | 48,17 | 48,39 | 46,44 | 48,38 | 0,54% | 800,00 |
| 01.07.2025 | 46,82 | 48,96 | 46,20 | 48,12 | 2,72% | - |
| 30.06.2025 | 48,10 | 48,10 | 46,14 | 46,84 | -4,02% | - |
| 27.06.2025 | 49,66 | 50,06 | 48,43 | 48,80 | -1,36% | - |
| 26.06.2025 | 49,08 | 49,48 | 48,37 | 49,48 | 1,41% | 115,00 |
| 25.06.2025 | 50,75 | 51,33 | 48,57 | 48,79 | -3,93% | 40,00 |
| 24.06.2025 | 50,51 | 51,13 | 50,43 | 50,78 | 1,03% | 400,00 |
| 23.06.2025 | 50,30 | 50,75 | 49,40 | 50,26 | -0,34% | - |
| 20.06.2025 | 50,11 | 51,36 | 49,78 | 50,43 | 1,11% | - |
| 19.06.2025 | 50,41 | 50,41 | 49,88 | 49,88 | -1,05% | - |
| 18.06.2025 | 49,45 | 50,70 | 49,20 | 50,41 | 1,81% | - |
| 17.06.2025 | 49,99 | 50,03 | 49,08 | 49,51 | -0,09% | - |
| 16.06.2025 | 48,51 | 50,10 | 48,50 | 49,56 | 1,66% | 150,00 |
| 13.06.2025 | 48,71 | 49,60 | 48,44 | 48,75 | -0,65% | - |
| 12.06.2025 | 49,46 | 49,61 | 48,83 | 49,07 | -1,67% | 70,00 |
| 11.06.2025 | 49,86 | 50,92 | 49,79 | 49,90 | 0,01% | - |
| 10.06.2025 | 49,61 | 50,68 | 49,42 | 49,90 | 0,79% | - |
| 09.06.2025 | 48,40 | 49,81 | 48,38 | 49,51 | 2,09% | - |
| 06.06.2025 | 48,11 | 48,96 | 48,11 | 48,49 | 1,38% | - |
| 05.06.2025 | 48,48 | 49,06 | 47,60 | 47,83 | -1,29% | - |
| 04.06.2025 | 49,05 | 49,08 | 48,39 | 48,46 | -1,03% | - |
| 03.06.2025 | 47,38 | 49,19 | 47,21 | 48,96 | 3,41% | - |
| 02.06.2025 | 48,35 | 48,44 | 47,03 | 47,35 | -2,38% | - |
| 30.05.2025 | 49,15 | 49,41 | 48,41 | 48,50 | -0,92% | - |
| 29.05.2025 | 49,86 | 50,22 | 48,78 | 48,95 | -0,94% | - |
| 28.05.2025 | 49,97 | 50,21 | 49,33 | 49,42 | -1,10% | - |
| 27.05.2025 | 49,27 | 50,16 | 49,05 | 49,97 | 1,29% | - |
| 26.05.2025 | 49,05 | 49,54 | 49,05 | 49,33 | 0,97% | 20,00 |
| 23.05.2025 | 49,03 | 49,14 | 48,04 | 48,86 | -0,62% | - |
| 22.05.2025 | 48,91 | 49,51 | 48,59 | 49,16 | 0,49% | 680,00 |
| 21.05.2025 | 50,17 | 50,21 | 48,83 | 48,92 | -3,11% | - |
| 20.05.2025 | 50,57 | 51,18 | 50,14 | 50,49 | -0,28% | - |
| 19.05.2025 | 50,59 | 52,30 | 49,77 | 50,63 | -1,15% | 800,00 |
| 16.05.2025 | 49,68 | 51,50 | 49,67 | 51,22 | 3,39% | - |
| 15.05.2025 | 49,16 | 49,92 | 48,78 | 49,54 | 0,03% | - |