51,650€
1,08%
Echtzeit-Aktienkurs Innovative Industrial Properties
Bid:
Ask:
Aktienkurse zur Innovative Industrial Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 52,10 | 52,40 | 51,48 | 51,65 | 1,18% | 4.780,00 |
| 17.06.2026 | 51,45 | 51,90 | 50,80 | 51,05 | -0,68% | - |
| 16.06.2026 | 52,28 | 52,83 | 50,88 | 51,40 | -1,58% | 3.311,00 |
| 15.06.2026 | 52,60 | 52,85 | 51,93 | 52,23 | 0,10% | 13,00 |
| 12.06.2026 | 53,48 | 54,23 | 51,85 | 52,18 | -1,70% | 7.375,00 |
| 11.06.2026 | 51,05 | 53,33 | 50,73 | 53,08 | 3,76% | 10.890,00 |
| 10.06.2026 | 51,80 | 52,93 | 49,07 | 51,15 | -2,15% | - |
| 09.06.2026 | 51,33 | 52,50 | 51,15 | 52,28 | 1,85% | 4.793,00 |
| 08.06.2026 | 50,65 | 52,95 | 50,55 | 51,33 | 0,93% | - |
| 05.06.2026 | 50,25 | 51,05 | 49,97 | 50,85 | 1,14% | - |
| 04.06.2026 | 49,36 | 50,35 | 49,35 | 50,28 | 2,14% | - |
| 03.06.2026 | 49,72 | 50,15 | 49,22 | 49,22 | -1,20% | 480,00 |
| 02.06.2026 | 49,00 | 50,08 | 48,95 | 49,82 | 1,01% | 7.200,00 |
| 01.06.2026 | 49,84 | 50,07 | 49,05 | 49,32 | -1,04% | 9.225,00 |
| 29.05.2026 | 49,85 | 50,45 | 49,66 | 49,84 | 0,06% | - |
| 28.05.2026 | 49,84 | 50,40 | 49,28 | 49,81 | 0,18% | 46,00 |
| 27.05.2026 | 49,08 | 50,06 | 48,78 | 49,72 | 1,32% | - |
| 26.05.2026 | 49,97 | 50,02 | 47,79 | 49,07 | -1,77% | 2.800,00 |
| 25.05.2026 | 50,04 | 50,33 | 49,89 | 49,96 | 1,53% | - |
| 22.05.2026 | 48,65 | 49,46 | 48,50 | 49,20 | 1,36% | - |
| 21.05.2026 | 48,30 | 49,38 | 47,79 | 48,54 | 0,56% | - |
| 20.05.2026 | 46,92 | 48,32 | 46,92 | 48,27 | 3,30% | - |
| 19.05.2026 | 46,75 | 47,46 | 46,37 | 46,73 | -0,13% | 5.510,00 |
| 18.05.2026 | 46,22 | 47,19 | 46,18 | 46,79 | 0,65% | - |
| 15.05.2026 | 47,12 | 47,26 | 46,14 | 46,49 | -1,00% | 2.100,00 |
| 14.05.2026 | 47,19 | 47,56 | 46,73 | 46,96 | 0,04% | 7.800,00 |
| 13.05.2026 | 47,52 | 48,01 | 46,75 | 46,94 | -1,22% | 3.900,00 |
| 12.05.2026 | 48,11 | 48,36 | 47,20 | 47,52 | -0,86% | - |
| 11.05.2026 | 48,76 | 49,07 | 47,72 | 47,93 | -1,46% | - |
| 08.05.2026 | 48,58 | 49,55 | 48,40 | 48,64 | 0,81% | 929,00 |
| 07.05.2026 | 49,18 | 50,32 | 48,24 | 48,25 | -2,64% | 275,00 |
| 06.05.2026 | 51,48 | 51,68 | 48,47 | 49,56 | -3,81% | - |
| 05.05.2026 | 46,39 | 52,28 | 45,51 | 51,53 | 13,59% | - |
| 04.05.2026 | 46,43 | 46,61 | 45,28 | 45,36 | -1,88% | 2.190,00 |
| 30.04.2026 | 45,59 | 46,28 | 45,26 | 46,23 | 1,52% | 150,00 |
| 29.04.2026 | 48,21 | 48,21 | 45,23 | 45,54 | -4,81% | 3.057,00 |
| 28.04.2026 | 48,09 | 48,24 | 47,16 | 47,84 | 0,50% | 1.749,00 |
| 27.04.2026 | 47,58 | 48,30 | 47,25 | 47,60 | 0,38% | - |
| 24.04.2026 | 45,37 | 47,70 | 45,37 | 47,42 | 4,61% | 6.432,00 |
| 23.04.2026 | 47,39 | 49,43 | 45,10 | 45,33 | -4,71% | 74,00 |
| 22.04.2026 | 45,25 | 48,42 | 44,54 | 47,57 | 6,04% | 220,00 |
| 21.04.2026 | 45,21 | 45,62 | 44,75 | 44,86 | -0,60% | 960,00 |
| 20.04.2026 | 45,84 | 45,85 | 44,62 | 45,13 | 0,38% | 5.893,00 |
| 17.04.2026 | 44,22 | 45,37 | 44,13 | 44,96 | 2,23% | - |
| 16.04.2026 | 44,00 | 44,28 | 43,63 | 43,98 | 0,05% | - |
| 15.04.2026 | 43,37 | 43,99 | 43,20 | 43,96 | 1,29% | - |
| 14.04.2026 | 43,05 | 43,55 | 42,92 | 43,40 | 0,74% | - |
| 13.04.2026 | 43,36 | 43,49 | 42,94 | 43,08 | -0,37% | - |
| 10.04.2026 | 42,79 | 43,90 | 42,60 | 43,24 | 1,03% | 4.500,00 |
| 09.04.2026 | 42,28 | 43,27 | 41,99 | 42,80 | 1,18% | 810,00 |
| 08.04.2026 | 44,13 | 44,53 | 42,27 | 42,30 | -1,90% | 216,00 |
| 07.04.2026 | 43,49 | 43,70 | 42,45 | 43,12 | -0,88% | 156,00 |
| 02.04.2026 | 42,32 | 43,51 | 42,12 | 43,51 | 2,05% | 1.350,00 |
| 01.04.2026 | 43,24 | 43,87 | 42,60 | 42,63 | -1,76% | 1.425,00 |
| 31.03.2026 | 43,61 | 43,70 | 42,23 | 43,40 | -1,95% | 125,00 |
| 30.03.2026 | 44,35 | 45,28 | 44,24 | 44,26 | 0,01% | 3.352,00 |
| 27.03.2026 | 45,57 | 45,61 | 44,09 | 44,26 | -2,70% | 3.198,00 |
| 26.03.2026 | 45,15 | 45,84 | 44,82 | 45,49 | 0,39% | - |
| 25.03.2026 | 45,51 | 46,15 | 45,13 | 45,31 | 0,35% | 7.500,00 |
| 24.03.2026 | 45,20 | 45,98 | 44,29 | 45,15 | -0,18% | - |
| 23.03.2026 | 44,28 | 45,96 | 44,16 | 45,23 | 1,37% | 5.511,00 |
| 20.03.2026 | 46,26 | 46,53 | 44,35 | 44,62 | -3,23% | 1.710,00 |
| 19.03.2026 | 46,77 | 46,92 | 45,95 | 46,11 | -1,53% | 460,00 |
| 18.03.2026 | 46,34 | 47,05 | 45,84 | 46,83 | 1,54% | 1.200,00 |
| 17.03.2026 | 45,00 | 46,31 | 44,90 | 46,12 | 1,97% | - |
| 16.03.2026 | 46,39 | 46,63 | 44,61 | 45,23 | -1,94% | 5.240,00 |
| 13.03.2026 | 46,15 | 46,99 | 45,66 | 46,12 | -0,04% | - |
| 12.03.2026 | 46,12 | 46,78 | 45,88 | 46,14 | -0,64% | - |
| 11.03.2026 | 46,14 | 46,44 | 45,70 | 46,44 | 0,61% | - |
| 10.03.2026 | 46,88 | 47,14 | 46,01 | 46,16 | -2,05% | - |
| 09.03.2026 | 46,26 | 47,21 | 45,24 | 47,12 | 0,53% | - |
| 06.03.2026 | 47,50 | 47,53 | 46,22 | 46,87 | -1,27% | - |
| 05.03.2026 | 48,84 | 48,84 | 47,13 | 47,48 | -2,48% | 1.175,00 |
| 04.03.2026 | 45,96 | 48,80 | 45,91 | 48,68 | 5,49% | - |
| 03.03.2026 | 45,62 | 46,76 | 45,47 | 46,15 | 0,48% | 1.974,00 |
| 02.03.2026 | 44,60 | 46,12 | 44,29 | 45,93 | -0,82% | 980,00 |
| 26.02.2026 | 44,56 | 46,33 | 44,44 | 46,31 | 3,53% | 19.663,00 |
| 25.02.2026 | 43,31 | 44,76 | 43,10 | 44,73 | 3,03% | 33,00 |
| 24.02.2026 | 40,75 | 43,41 | 40,06 | 43,41 | 10,64% | 100,00 |
| 23.02.2026 | 38,44 | 39,29 | 38,37 | 39,24 | 1,08% | 2.985,00 |
| 20.02.2026 | 39,50 | 39,57 | 38,15 | 38,82 | -1,41% | - |
| 19.02.2026 | 39,28 | 39,57 | 38,95 | 39,37 | 0,27% | 52.804,00 |
| 18.02.2026 | 38,91 | 39,46 | 38,91 | 39,27 | 1,03% | 6.327,00 |
| 17.02.2026 | 38,79 | 39,26 | 38,32 | 38,87 | 0,25% | 252,00 |
| 16.02.2026 | 38,88 | 38,96 | 38,77 | 38,77 | 0,27% | 78,00 |
| 13.02.2026 | 38,41 | 39,16 | 38,35 | 38,67 | 1,16% | 2.580,00 |
| 12.02.2026 | 39,68 | 39,81 | 37,86 | 38,22 | -3,28% | 2.860,00 |
| 11.02.2026 | 40,37 | 40,81 | 39,50 | 39,52 | -2,26% | 3.400,00 |
| 10.02.2026 | 40,56 | 41,04 | 40,39 | 40,43 | -0,28% | 280,00 |
| 09.02.2026 | 40,92 | 41,01 | 40,03 | 40,55 | -1,71% | - |
| 06.02.2026 | 40,58 | 41,42 | 40,46 | 41,25 | 1,95% | 1.350,00 |
| 05.02.2026 | 41,81 | 41,88 | 40,43 | 40,46 | -3,11% | 750,00 |
| 04.02.2026 | 41,02 | 42,05 | 40,92 | 41,76 | 1,90% | 864,00 |
| 03.02.2026 | 40,88 | 41,37 | 40,63 | 40,98 | 0,06% | 16.571,00 |
| 02.02.2026 | 40,41 | 41,37 | 40,38 | 40,96 | 0,44% | 6.548,00 |
| 30.01.2026 | 40,38 | 41,21 | 40,25 | 40,78 | 0,59% | 1.590,00 |
| 29.01.2026 | 40,21 | 40,62 | 40,09 | 40,54 | 1,11% | - |
| 28.01.2026 | 40,63 | 41,15 | 40,05 | 40,09 | -1,05% | 5.200,00 |
| 27.01.2026 | 41,16 | 41,36 | 40,38 | 40,52 | -1,85% | - |
| 26.01.2026 | 42,11 | 42,11 | 40,92 | 41,28 | -1,41% | - |