46,800€
-1,23%
Echtzeit-Aktienkurs Innovative Industrial Properties
Bid:
Ask:
Aktienkurse zur Innovative Industrial Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 47,43 | 47,59 | 46,33 | 46,39 | -2,10% | 126,00 |
| 05.03.2026 | 48,73 | 48,76 | 47,35 | 47,39 | -1,65% | - |
| 04.03.2026 | 46,17 | 48,19 | 45,82 | 48,18 | 4,53% | - |
| 03.03.2026 | 45,92 | 46,23 | 45,25 | 46,09 | 0,91% | 47,00 |
| 02.03.2026 | 44,46 | 45,77 | 44,26 | 45,68 | 1,02% | 20,00 |
| 27.02.2026 | 45,73 | 46,25 | 45,13 | 45,22 | -1,61% | - |
| 26.02.2026 | 44,38 | 46,08 | 44,15 | 45,96 | 4,90% | 50,00 |
| 25.02.2026 | 43,40 | 43,96 | 43,29 | 43,81 | 1,31% | - |
| 24.02.2026 | 40,58 | 43,35 | 40,14 | 43,25 | 11,16% | 50,00 |
| 23.02.2026 | 38,77 | 39,35 | 38,37 | 38,91 | 1,07% | 30,00 |
| 20.02.2026 | 39,38 | 39,60 | 38,49 | 38,50 | -2,09% | - |
| 19.02.2026 | 39,55 | 39,79 | 38,96 | 39,32 | 0,42% | 75,00 |
| 18.02.2026 | 38,85 | 39,63 | 38,85 | 39,15 | 1,23% | 150,00 |
| 17.02.2026 | 38,78 | 39,42 | 38,32 | 38,68 | -0,14% | 9,00 |
| 16.02.2026 | 38,70 | 38,87 | 38,70 | 38,73 | -0,23% | - |
| 13.02.2026 | 38,32 | 39,18 | 38,32 | 38,82 | 1,42% | - |
| 12.02.2026 | 39,60 | 39,90 | 37,87 | 38,28 | -5,90% | 146,00 |
| 11.02.2026 | 40,53 | 40,94 | 40,27 | 40,68 | 0,07% | - |
| 10.02.2026 | 40,69 | 40,75 | 40,54 | 40,65 | -0,51% | - |
| 09.02.2026 | 41,15 | 41,17 | 40,83 | 40,86 | 0,71% | - |
| 06.02.2026 | 40,51 | 41,03 | 40,51 | 40,57 | -0,78% | - |
| 05.02.2026 | 41,90 | 41,92 | 40,77 | 40,89 | -1,05% | 37,00 |
| 04.02.2026 | 40,97 | 42,06 | 40,83 | 41,32 | 1,30% | 39,00 |
| 03.02.2026 | 41,11 | 41,11 | 40,52 | 40,79 | -0,61% | - |
| 02.02.2026 | 40,29 | 41,37 | 40,26 | 41,04 | 0,74% | 25,00 |
| 30.01.2026 | 40,84 | 40,91 | 40,25 | 40,74 | 1,31% | - |
| 29.01.2026 | 40,29 | 41,25 | 39,92 | 40,22 | -0,76% | 42,00 |
| 28.01.2026 | 40,86 | 41,21 | 40,49 | 40,53 | -0,45% | 96,00 |
| 27.01.2026 | 41,19 | 41,70 | 40,49 | 40,71 | -0,72% | 102,00 |
| 26.01.2026 | 41,98 | 41,98 | 40,93 | 41,01 | -2,01% | 1,00 |
| 23.01.2026 | 42,29 | 42,78 | 41,71 | 41,85 | -1,66% | 19,00 |
| 22.01.2026 | 43,10 | 43,56 | 42,33 | 42,55 | 0,13% | - |
| 21.01.2026 | 42,69 | 43,05 | 42,36 | 42,50 | 0,00% | 10,00 |
| 20.01.2026 | 42,97 | 43,01 | 42,09 | 42,50 | -1,24% | 166,00 |
| 19.01.2026 | 43,55 | 43,55 | 42,33 | 43,03 | -1,30% | 1,00 |
| 16.01.2026 | 43,77 | 44,54 | 43,18 | 43,60 | -0,42% | - |
| 15.01.2026 | 43,48 | 43,99 | 43,03 | 43,78 | 2,57% | - |
| 14.01.2026 | 42,90 | 43,34 | 42,35 | 42,69 | -3,20% | 175,00 |
| 13.01.2026 | 44,16 | 44,76 | 44,00 | 44,10 | 0,31% | 220,00 |
| 12.01.2026 | 43,49 | 44,13 | 42,96 | 43,96 | 1,19% | - |
| 09.01.2026 | 43,08 | 43,68 | 41,85 | 43,45 | 1,45% | - |
| 08.01.2026 | 42,32 | 43,12 | 41,79 | 42,83 | 2,50% | 713,00 |
| 07.01.2026 | 41,60 | 42,39 | 41,19 | 41,78 | 0,72% | 25,00 |
| 06.01.2026 | 41,83 | 42,23 | 40,63 | 41,48 | -2,05% | - |
| 05.01.2026 | 42,63 | 43,07 | 41,94 | 42,35 | 0,51% | 10,00 |
| 02.01.2026 | 42,63 | 42,63 | 40,54 | 42,14 | -0,86% | 157,00 |
| 30.12.2025 | 42,63 | 42,63 | 42,47 | 42,50 | 0,12% | - |
| 29.12.2025 | 43,58 | 43,78 | 42,42 | 42,45 | 1,24% | 282,00 |
| 23.12.2025 | 43,66 | 43,89 | 41,93 | 41,93 | -3,97% | 141,00 |
| 22.12.2025 | 45,38 | 46,01 | 43,46 | 43,67 | -4,14% | 26,00 |
| 19.12.2025 | 48,35 | 48,90 | 45,45 | 45,55 | -5,50% | 107,00 |
| 18.12.2025 | 49,77 | 50,75 | 47,89 | 48,20 | -2,62% | 6,00 |
| 17.12.2025 | 49,78 | 50,87 | 49,11 | 49,50 | -0,43% | 7,00 |
| 16.12.2025 | 48,10 | 49,85 | 47,96 | 49,71 | 3,56% | - |
| 15.12.2025 | 48,36 | 49,88 | 47,75 | 48,00 | -0,27% | 102,00 |
| 12.12.2025 | 44,40 | 49,75 | 44,40 | 48,13 | 8,50% | 22,00 |
| 11.12.2025 | 44,72 | 45,43 | 44,35 | 44,36 | -1,03% | - |
| 10.12.2025 | 44,00 | 44,84 | 43,81 | 44,82 | 1,99% | 90,00 |
| 09.12.2025 | 42,96 | 44,08 | 42,56 | 43,95 | 2,20% | 3,00 |
| 08.12.2025 | 43,06 | 43,64 | 42,71 | 43,00 | -2,25% | - |
| 05.12.2025 | 43,66 | 44,09 | 43,39 | 43,99 | -0,28% | - |
| 04.12.2025 | 43,74 | 44,26 | 43,60 | 44,12 | 0,01% | 91,00 |
| 03.12.2025 | 42,91 | 44,32 | 42,67 | 44,11 | 1,86% | - |
| 02.12.2025 | 42,79 | 43,70 | 42,44 | 43,31 | 1,44% | 21,00 |
| 01.12.2025 | 42,72 | 42,91 | 41,76 | 42,69 | -1,07% | 75,00 |
| 28.11.2025 | 43,26 | 43,35 | 42,50 | 43,15 | 1,02% | - |
| 27.11.2025 | 42,70 | 42,74 | 42,70 | 42,72 | -1,16% | - |
| 26.11.2025 | 42,34 | 43,46 | 42,24 | 43,22 | 1,93% | - |
| 25.11.2025 | 42,36 | 43,34 | 42,30 | 42,40 | -0,50% | - |
| 24.11.2025 | 41,89 | 42,69 | 41,21 | 42,61 | 2,69% | 101,00 |
| 21.11.2025 | 38,67 | 41,88 | 38,62 | 41,50 | 6,30% | 1,00 |
| 20.11.2025 | 39,78 | 40,46 | 38,96 | 39,04 | -2,14% | 5,00 |
| 19.11.2025 | 41,06 | 42,08 | 39,89 | 39,89 | -3,58% | 100,00 |
| 18.11.2025 | 41,13 | 41,80 | 40,87 | 41,37 | 0,78% | - |
| 17.11.2025 | 41,67 | 42,38 | 40,92 | 41,05 | -1,79% | 202,00 |
| 14.11.2025 | 43,01 | 43,42 | 41,80 | 41,80 | -2,62% | 109,00 |
| 13.11.2025 | 43,54 | 44,36 | 42,86 | 42,93 | -2,37% | - |
| 12.11.2025 | 44,88 | 45,05 | 43,96 | 43,97 | -1,77% | 3,00 |
| 11.11.2025 | 44,55 | 45,16 | 44,15 | 44,76 | 0,29% | - |
| 10.11.2025 | 44,48 | 44,98 | 44,25 | 44,63 | 0,17% | 16,00 |
| 07.11.2025 | 44,11 | 45,07 | 43,60 | 44,55 | -0,03% | 15,00 |
| 06.11.2025 | 46,56 | 46,56 | 44,32 | 44,57 | -3,32% | - |
| 05.11.2025 | 43,34 | 46,31 | 42,94 | 46,10 | 5,07% | - |
| 04.11.2025 | 42,97 | 45,42 | 42,32 | 43,87 | 2,25% | 342,00 |
| 03.11.2025 | 43,24 | 43,84 | 42,06 | 42,91 | -1,65% | 7,00 |
| 31.10.2025 | 43,35 | 43,69 | 43,31 | 43,63 | 0,02% | - |
| 30.10.2025 | 43,18 | 43,82 | 42,36 | 43,62 | 0,95% | - |
| 29.10.2025 | 45,10 | 45,51 | 42,69 | 43,21 | -4,05% | 51,00 |
| 28.10.2025 | 45,83 | 45,83 | 44,78 | 45,03 | -1,40% | - |
| 27.10.2025 | 45,45 | 46,03 | 45,16 | 45,67 | 0,65% | 245,00 |
| 24.10.2025 | 45,51 | 45,98 | 45,38 | 45,38 | -0,03% | 1,00 |
| 23.10.2025 | 45,87 | 46,53 | 45,29 | 45,39 | -2,48% | - |
| 22.10.2025 | 46,56 | 47,15 | 46,28 | 46,55 | -0,68% | 70,00 |
| 21.10.2025 | 47,13 | 47,46 | 46,75 | 46,87 | -0,11% | 35,00 |
| 20.10.2025 | 46,25 | 47,33 | 46,12 | 46,92 | 2,35% | 110,00 |
| 17.10.2025 | 45,42 | 46,45 | 45,30 | 45,84 | -0,25% | - |
| 16.10.2025 | 47,92 | 48,37 | 45,80 | 45,96 | -4,38% | 12,00 |
| 15.10.2025 | 46,16 | 48,16 | 46,05 | 48,06 | 4,83% | - |
| 14.10.2025 | 45,29 | 46,31 | 44,45 | 45,85 | 1,78% | - |
| 13.10.2025 | 44,06 | 45,46 | 43,03 | 45,05 | 2,02% | 185,00 |