46,950€
3,44%
Echtzeit-Aktienkurs Innovative Industrial Properties
Bid:
Ask:
Aktienkurse zur Innovative Industrial Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 45,67 | 47,21 | 45,18 | 47,16 | 3,90% | 40,00 |
| 30.09.2025 | 45,82 | 46,14 | 44,18 | 45,39 | -3,87% | - |
| 29.09.2025 | 46,78 | 48,79 | 45,84 | 47,22 | 1,34% | 1,00 |
| 26.09.2025 | 46,93 | 47,68 | 46,57 | 46,59 | -0,34% | 1,00 |
| 25.09.2025 | 46,30 | 47,24 | 46,19 | 46,75 | 0,65% | - |
| 24.09.2025 | 47,10 | 47,80 | 46,43 | 46,45 | -1,53% | 85,00 |
| 23.09.2025 | 48,66 | 48,66 | 47,05 | 47,17 | -0,91% | 1,00 |
| 22.09.2025 | 48,90 | 49,07 | 46,49 | 47,61 | -2,82% | 207,00 |
| 19.09.2025 | 49,43 | 50,26 | 48,83 | 48,99 | -0,84% | 1,00 |
| 18.09.2025 | 47,98 | 49,58 | 47,98 | 49,40 | 2,79% | 30,00 |
| 17.09.2025 | 48,31 | 49,48 | 47,82 | 48,06 | -0,35% | - |
| 16.09.2025 | 48,47 | 49,32 | 47,88 | 48,23 | -0,74% | 100,00 |
| 15.09.2025 | 48,59 | 49,18 | 48,51 | 48,59 | 0,04% | - |
| 12.09.2025 | 48,66 | 48,99 | 48,35 | 48,57 | -0,89% | - |
| 11.09.2025 | 48,11 | 49,05 | 47,81 | 49,01 | 2,20% | - |
| 10.09.2025 | 48,52 | 48,98 | 47,95 | 47,95 | -0,91% | 100,00 |
| 09.09.2025 | 48,27 | 48,52 | 47,77 | 48,39 | 0,19% | 35,00 |
| 08.09.2025 | 48,82 | 49,14 | 47,39 | 48,30 | -1,27% | 1,00 |
| 05.09.2025 | 48,63 | 49,17 | 48,02 | 48,92 | 0,61% | - |
| 04.09.2025 | 47,11 | 49,03 | 46,90 | 48,63 | 3,22% | 100,00 |
| 03.09.2025 | 46,80 | 47,54 | 46,51 | 47,11 | 0,58% | 600,00 |
| 02.09.2025 | 48,68 | 48,79 | 46,72 | 46,84 | -3,83% | 300,00 |
| 01.09.2025 | 48,33 | 48,72 | 48,13 | 48,71 | 0,82% | - |
| 29.08.2025 | 48,19 | 48,51 | 47,54 | 48,31 | 0,27% | - |
| 28.08.2025 | 48,69 | 48,97 | 47,38 | 48,18 | -1,07% | 60,00 |
| 27.08.2025 | 47,61 | 48,82 | 47,05 | 48,70 | 3,21% | - |
| 26.08.2025 | 47,51 | 47,81 | 46,90 | 47,19 | -0,45% | - |
| 25.08.2025 | 46,92 | 47,45 | 46,32 | 47,40 | 1,33% | 1,00 |
| 22.08.2025 | 44,89 | 47,39 | 44,89 | 46,78 | 4,14% | 18,00 |
| 21.08.2025 | 45,30 | 45,57 | 44,77 | 44,92 | -0,80% | 1,00 |
| 20.08.2025 | 45,23 | 45,71 | 44,92 | 45,28 | 0,27% | 12,00 |
| 19.08.2025 | 44,77 | 45,78 | 44,53 | 45,16 | 1,35% | - |
| 18.08.2025 | 44,79 | 45,54 | 44,37 | 44,56 | -0,24% | 456,00 |
| 15.08.2025 | 45,67 | 45,97 | 44,52 | 44,67 | -2,31% | 50,00 |
| 14.08.2025 | 46,71 | 47,25 | 45,01 | 45,72 | -2,12% | 71,00 |
| 13.08.2025 | 44,98 | 46,94 | 44,45 | 46,71 | 3,85% | 17,00 |
| 12.08.2025 | 42,31 | 45,80 | 42,22 | 44,98 | 7,29% | 100,00 |
| 11.08.2025 | 39,47 | 42,35 | 39,36 | 41,93 | 6,49% | 293,00 |
| 08.08.2025 | 39,62 | 39,94 | 39,09 | 39,37 | -0,25% | 20,00 |
| 07.08.2025 | 44,47 | 44,87 | 39,25 | 39,47 | -11,08% | 53,00 |
| 06.08.2025 | 44,98 | 45,54 | 44,38 | 44,39 | -1,67% | - |
| 05.08.2025 | 44,65 | 45,69 | 44,65 | 45,15 | 1,17% | 40,00 |
| 04.08.2025 | 44,33 | 45,02 | 44,29 | 44,63 | 0,65% | - |
| 01.08.2025 | 45,56 | 45,56 | 43,71 | 44,34 | -2,13% | 171,00 |
| 31.07.2025 | 45,85 | 46,45 | 44,84 | 45,30 | -0,91% | 101,00 |
| 30.07.2025 | 46,12 | 46,57 | 45,36 | 45,72 | -0,92% | 2,00 |
| 29.07.2025 | 46,08 | 46,82 | 45,97 | 46,14 | 0,61% | 53,00 |
| 28.07.2025 | 46,03 | 46,79 | 45,85 | 45,86 | 0,53% | 1,00 |
| 25.07.2025 | 45,68 | 46,29 | 45,09 | 45,62 | -0,15% | 8,00 |
| 24.07.2025 | 46,58 | 46,88 | 45,62 | 45,69 | -1,85% | - |
| 23.07.2025 | 45,91 | 47,00 | 45,91 | 46,55 | 0,39% | - |
| 22.07.2025 | 44,69 | 46,39 | 44,66 | 46,37 | 3,40% | 25,00 |
| 21.07.2025 | 44,80 | 46,26 | 44,75 | 44,85 | -0,57% | 300,00 |
| 18.07.2025 | 45,31 | 45,44 | 44,00 | 45,10 | 0,01% | 3,00 |
| 17.07.2025 | 46,16 | 47,22 | 44,90 | 45,10 | -2,58% | 25,00 |
| 16.07.2025 | 46,57 | 47,85 | 45,43 | 46,29 | -0,58% | 2,00 |
| 15.07.2025 | 48,44 | 48,68 | 46,50 | 46,56 | -3,51% | 22,00 |
| 14.07.2025 | 48,02 | 48,53 | 47,60 | 48,26 | 0,50% | - |
| 11.07.2025 | 47,93 | 48,38 | 47,21 | 48,02 | 0,57% | - |
| 10.07.2025 | 47,79 | 48,16 | 47,35 | 47,75 | 0,34% | 130,00 |
| 09.07.2025 | 47,53 | 48,05 | 46,98 | 47,59 | 0,32% | - |
| 08.07.2025 | 47,70 | 48,42 | 47,00 | 47,44 | 0,52% | 24,00 |
| 07.07.2025 | 48,14 | 48,53 | 47,13 | 47,19 | -1,96% | - |
| 04.07.2025 | 48,19 | 48,36 | 48,01 | 48,14 | -0,41% | - |
| 03.07.2025 | 48,37 | 48,98 | 48,20 | 48,34 | -0,06% | 300,00 |
| 02.07.2025 | 48,02 | 48,40 | 46,47 | 48,37 | 0,53% | 1,00 |
| 01.07.2025 | 46,85 | 48,98 | 46,15 | 48,11 | 2,83% | - |
| 30.06.2025 | 48,60 | 49,00 | 46,19 | 46,79 | -4,23% | - |
| 27.06.2025 | 49,52 | 50,06 | 48,41 | 48,85 | -1,23% | - |
| 26.06.2025 | 48,69 | 49,59 | 48,29 | 49,46 | 1,35% | - |
| 25.06.2025 | 50,74 | 51,33 | 48,57 | 48,80 | -3,92% | - |
| 24.06.2025 | 50,49 | 51,17 | 50,42 | 50,79 | 1,05% | 15,00 |
| 23.06.2025 | 50,28 | 50,76 | 49,40 | 50,26 | -0,18% | - |
| 20.06.2025 | 49,89 | 51,37 | 49,73 | 50,35 | 0,95% | - |
| 19.06.2025 | 50,37 | 50,74 | 49,88 | 49,88 | -1,06% | 100,00 |
| 18.06.2025 | 49,54 | 50,70 | 48,69 | 50,41 | 1,81% | 118,00 |
| 17.06.2025 | 49,53 | 50,03 | 49,05 | 49,52 | -0,10% | 149,00 |
| 16.06.2025 | 48,81 | 50,14 | 48,00 | 49,57 | 1,89% | 10,00 |
| 13.06.2025 | 48,96 | 49,68 | 48,26 | 48,65 | -0,81% | - |
| 12.06.2025 | 49,83 | 49,83 | 48,64 | 49,04 | -1,66% | - |
| 11.06.2025 | 50,02 | 50,94 | 49,76 | 49,87 | -0,02% | 60,00 |
| 10.06.2025 | 49,52 | 50,70 | 49,16 | 49,88 | 0,64% | 50,00 |
| 09.06.2025 | 48,41 | 49,81 | 48,40 | 49,57 | 2,26% | 40,00 |
| 06.06.2025 | 47,87 | 49,20 | 47,87 | 48,47 | 1,19% | - |
| 05.06.2025 | 48,47 | 49,07 | 47,52 | 47,90 | -1,12% | 25,00 |
| 04.06.2025 | 49,02 | 49,08 | 48,39 | 48,45 | -1,05% | - |
| 03.06.2025 | 47,36 | 49,24 | 47,21 | 48,96 | 3,26% | - |
| 02.06.2025 | 48,68 | 49,27 | 47,03 | 47,42 | -2,24% | - |
| 30.05.2025 | 48,95 | 49,41 | 48,39 | 48,50 | -0,82% | 40,00 |
| 29.05.2025 | 49,40 | 50,35 | 48,76 | 48,90 | -1,06% | 300,00 |
| 28.05.2025 | 50,00 | 50,73 | 49,31 | 49,43 | -1,13% | 5,00 |
| 27.05.2025 | 49,24 | 50,36 | 49,06 | 49,99 | 1,30% | - |
| 26.05.2025 | 49,09 | 49,54 | 48,92 | 49,35 | 1,05% | - |
| 23.05.2025 | 49,17 | 49,17 | 48,07 | 48,84 | -0,80% | 20,00 |
| 22.05.2025 | 48,92 | 49,52 | 48,64 | 49,23 | 0,75% | 35,00 |
| 21.05.2025 | 50,20 | 50,63 | 48,81 | 48,87 | -3,20% | 20,00 |
| 20.05.2025 | 50,72 | 51,20 | 50,22 | 50,48 | -0,24% | 1.092,00 |
| 19.05.2025 | 50,52 | 52,31 | 49,65 | 50,60 | -1,13% | 261,00 |
| 16.05.2025 | 49,58 | 51,51 | 49,42 | 51,18 | 3,11% | 570,00 |
| 15.05.2025 | 49,49 | 50,36 | 48,77 | 49,64 | 0,32% | 30,00 |