45,620€
-0,20%
Echtzeit-Aktienkurs Innovative Industrial Properties
Bid:
Ask:
Aktienkurse zur Innovative Industrial Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.05.2025 | 49,60 | 50,00 | 48,94 | 49,53 | -0,22% | - |
| 13.05.2025 | 50,28 | 50,53 | 49,19 | 49,64 | -1,43% | 1.800,00 |
| 12.05.2025 | 49,19 | 51,59 | 49,13 | 50,36 | 3,68% | - |
| 09.05.2025 | 49,56 | 49,90 | 48,49 | 48,57 | -1,92% | - |
| 08.05.2025 | 47,48 | 50,22 | 47,45 | 49,52 | 5,08% | - |
| 07.05.2025 | 46,89 | 47,78 | 46,56 | 47,13 | 1,19% | - |
| 06.05.2025 | 48,23 | 48,28 | 46,51 | 46,57 | -3,81% | - |
| 05.05.2025 | 49,00 | 49,37 | 48,21 | 48,42 | -1,79% | 10,00 |
| 02.05.2025 | 48,55 | 49,85 | 48,24 | 49,30 | 2,82% | - |
| 30.04.2025 | 46,24 | 48,16 | 45,06 | 47,95 | 3,68% | - |
| 29.04.2025 | 47,26 | 47,35 | 45,79 | 46,25 | -1,85% | - |
| 28.04.2025 | 46,87 | 47,55 | 46,12 | 47,12 | -0,16% | - |
| 25.04.2025 | 47,14 | 47,29 | 46,17 | 47,19 | 0,48% | - |
| 24.04.2025 | 45,45 | 47,06 | 45,32 | 46,97 | 2,78% | 2.600,00 |
| 23.04.2025 | 46,82 | 47,79 | 45,70 | 45,70 | -0,32% | - |
| 22.04.2025 | 44,35 | 45,91 | 44,35 | 45,84 | 1,04% | - |
| 17.04.2025 | 45,20 | 45,83 | 44,32 | 45,37 | 1,32% | 16,00 |
| 16.04.2025 | 44,18 | 45,45 | 43,97 | 44,78 | 0,03% | 590,00 |
| 15.04.2025 | 45,03 | 46,55 | 44,04 | 44,77 | 0,15% | 200,00 |
| 14.04.2025 | 43,60 | 45,21 | 43,48 | 44,70 | 2,84% | - |
| 11.04.2025 | 43,58 | 43,81 | 41,38 | 43,47 | 0,15% | - |
| 10.04.2025 | 47,17 | 47,31 | 42,25 | 43,40 | -8,36% | - |
| 09.04.2025 | 43,01 | 47,90 | 41,40 | 47,36 | 8,14% | - |
| 08.04.2025 | 48,28 | 50,10 | 43,06 | 43,80 | -8,31% | 56,00 |
| 07.04.2025 | 47,60 | 49,48 | 45,30 | 47,77 | -2,20% | 38,00 |
| 04.04.2025 | 47,14 | 50,14 | 44,85 | 48,84 | 2,72% | - |
| 03.04.2025 | 50,43 | 50,54 | 47,41 | 47,55 | -8,73% | 20,00 |
| 02.04.2025 | 51,67 | 52,44 | 50,85 | 52,09 | 0,42% | - |
| 01.04.2025 | 49,90 | 52,54 | 49,20 | 51,87 | 3,88% | - |
| 31.03.2025 | 56,99 | 56,99 | 46,14 | 49,94 | -15,34% | 60,00 |
| 28.03.2025 | 60,23 | 60,74 | 58,52 | 58,98 | -2,46% | - |
| 27.03.2025 | 60,40 | 61,05 | 59,88 | 60,47 | -0,23% | - |
| 26.03.2025 | 60,13 | 60,99 | 59,75 | 60,61 | -0,18% | - |