55,780$
-1,48%
Echtzeit-Aktienkurs Innovative Industrial Properties
Bid:
Ask:
Aktienkurse zur Innovative Industrial Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2025 | 56,62 | 56,94 | 55,66 | 55,76 | -1,52% | 179.870,00 |
| 27.05.2025 | 56,10 | 56,70 | 55,57 | 56,62 | 1,96% | 253.242,00 |
| 23.05.2025 | 54,80 | 55,70 | 54,30 | 55,53 | -0,02% | 147.313,00 |
| 22.05.2025 | 55,20 | 56,05 | 54,80 | 55,54 | 0,23% | 189.310,00 |
| 21.05.2025 | 56,20 | 56,82 | 55,26 | 55,41 | -2,89% | 290.329,00 |
| 20.05.2025 | 56,79 | 57,68 | 56,55 | 57,06 | 0,09% | 194.757,00 |
| 19.05.2025 | 56,03 | 58,59 | 55,75 | 57,01 | 0,09% | 181.773,00 |
| 16.05.2025 | 55,80 | 57,49 | 55,60 | 56,96 | 2,72% | 273.073,00 |
| 15.05.2025 | 55,32 | 55,79 | 54,51 | 55,45 | 0,23% | 227.989,00 |
| 14.05.2025 | 55,00 | 56,03 | 54,95 | 55,32 | -0,27% | 242.963,00 |
| 13.05.2025 | 56,58 | 56,58 | 54,71 | 55,47 | -0,73% | 158.735,00 |
| 12.05.2025 | 56,66 | 57,71 | 55,51 | 55,88 | 2,33% | 237.103,00 |
| 09.05.2025 | 55,62 | 56,15 | 54,52 | 54,61 | -1,89% | 193.236,00 |
| 08.05.2025 | 56,40 | 57,09 | 54,48 | 55,66 | 4,29% | 331.581,00 |
| 07.05.2025 | 53,66 | 54,16 | 52,89 | 53,37 | 0,70% | 494.680,00 |
| 06.05.2025 | 54,59 | 54,67 | 52,76 | 53,00 | -3,16% | 275.456,00 |
| 05.05.2025 | 55,43 | 55,50 | 54,63 | 54,73 | -1,99% | 193.129,00 |
| 02.05.2025 | 55,66 | 56,38 | 55,41 | 55,84 | 1,55% | 260.969,00 |
| 01.05.2025 | 54,50 | 55,20 | 53,93 | 54,99 | 1,25% | 235.671,00 |
| 30.04.2025 | 52,10 | 54,79 | 51,05 | 54,31 | 2,96% | 459.594,00 |
| 29.04.2025 | 53,73 | 53,73 | 52,15 | 52,75 | -1,92% | 332.724,00 |
| 28.04.2025 | 53,51 | 54,09 | 52,59 | 53,78 | 0,41% | 137.945,00 |
| 25.04.2025 | 53,11 | 53,75 | 52,44 | 53,56 | 0,34% | 137.309,00 |
| 24.04.2025 | 52,23 | 53,67 | 51,96 | 53,38 | 3,09% | 218.066,00 |
| 23.04.2025 | 53,40 | 54,29 | 51,66 | 51,78 | -1,09% | 206.455,00 |
| 22.04.2025 | 52,00 | 52,82 | 51,22 | 52,35 | 2,23% | 200.414,00 |
| 21.04.2025 | 51,21 | 51,40 | 50,00 | 51,21 | -0,78% | 224.787,00 |
| 17.04.2025 | 51,03 | 52,50 | 50,62 | 51,61 | 1,28% | 194.708,00 |
| 16.04.2025 | 50,00 | 51,86 | 50,00 | 50,96 | 0,95% | 216.507,00 |
| 15.04.2025 | 51,00 | 53,53 | 49,54 | 50,48 | -0,69% | 364.123,00 |
| 14.04.2025 | 50,06 | 51,52 | 49,80 | 50,83 | 2,98% | 262.490,00 |
| 11.04.2025 | 48,73 | 49,36 | 47,10 | 49,36 | 1,36% | 290.014,00 |
| 10.04.2025 | 51,02 | 51,18 | 47,44 | 48,70 | -5,98% | 631.656,00 |
| 09.04.2025 | 47,90 | 52,23 | 45,44 | 51,80 | 7,85% | 783.755,00 |
| 08.04.2025 | 53,55 | 53,60 | 47,08 | 48,03 | -7,85% | 780.893,00 |
| 07.04.2025 | 51,50 | 54,07 | 49,58 | 52,12 | -2,45% | 836.467,00 |
| 04.04.2025 | 50,40 | 55,27 | 50,05 | 53,43 | 1,93% | 741.586,00 |
| 03.04.2025 | 54,78 | 55,82 | 52,19 | 52,42 | -7,20% | 411.078,00 |
| 02.04.2025 | 55,79 | 56,83 | 55,11 | 56,49 | 1,16% | 376.605,00 |
| 01.04.2025 | 53,90 | 56,63 | 53,04 | 55,84 | 3,24% | 717.390,00 |
| 31.03.2025 | 53,96 | 55,38 | 49,51 | 54,09 | -15,15% | 1.097.709,00 |
| 28.03.2025 | 65,05 | 65,91 | 63,26 | 63,75 | -2,07% | 363.730,00 |
| 27.03.2025 | 64,79 | 65,92 | 64,66 | 65,10 | 0,18% | 234.785,00 |
| 26.03.2025 | 64,86 | 65,45 | 64,16 | 64,98 | 0,20% | 282.686,00 |
| 25.03.2025 | 66,17 | 66,17 | 64,42 | 64,85 | -2,17% | 273.058,00 |
| 24.03.2025 | 64,27 | 66,34 | 63,83 | 66,29 | 4,21% | 288.715,00 |
| 21.03.2025 | 63,01 | 64,48 | 61,72 | 63,61 | 0,36% | 1.322.878,00 |
| 20.03.2025 | 64,19 | 64,54 | 63,30 | 63,38 | -0,77% | 333.857,00 |
| 19.03.2025 | 65,25 | 65,75 | 63,50 | 63,87 | -2,22% | 527.581,00 |
| 18.03.2025 | 65,22 | 65,88 | 64,43 | 65,32 | 1,73% | 528.396,00 |
| 17.03.2025 | 66,46 | 66,46 | 63,25 | 64,21 | -7,77% | 763.084,00 |
| 14.03.2025 | 68,91 | 70,19 | 68,46 | 69,62 | 2,08% | 272.530,00 |
| 13.03.2025 | 70,98 | 71,47 | 67,88 | 68,20 | -3,44% | 303.942,00 |
| 12.03.2025 | 72,15 | 72,83 | 70,23 | 70,63 | -1,92% | 497.277,00 |
| 11.03.2025 | 71,88 | 72,76 | 71,79 | 72,01 | 0,67% | 365.324,00 |
| 10.03.2025 | 73,99 | 74,92 | 71,46 | 71,53 | -2,32% | 266.603,00 |
| 07.03.2025 | 72,75 | 74,19 | 72,75 | 73,23 | 0,66% | 257.996,00 |
| 06.03.2025 | 72,35 | 73,42 | 72,00 | 72,75 | 0,44% | 238.340,00 |
| 05.03.2025 | 71,03 | 73,13 | 71,00 | 72,43 | 1,94% | 554.766,00 |
| 04.03.2025 | 69,55 | 71,62 | 68,53 | 71,05 | 1,59% | 420.731,00 |
| 03.03.2025 | 72,00 | 72,39 | 69,33 | 69,94 | -2,79% | 390.586,00 |
| 28.02.2025 | 72,52 | 73,79 | 71,58 | 71,95 | -0,76% | 408.977,00 |
| 27.02.2025 | 72,40 | 73,63 | 71,85 | 72,50 | -0,37% | 290.947,00 |
| 26.02.2025 | 73,11 | 73,81 | 72,40 | 72,77 | -1,37% | 272.758,00 |
| 25.02.2025 | 73,06 | 74,74 | 73,03 | 73,78 | 0,82% | 314.013,00 |
| 24.02.2025 | 73,00 | 74,71 | 72,75 | 73,18 | 0,70% | 326.506,00 |
| 21.02.2025 | 74,00 | 74,12 | 71,68 | 72,67 | -0,27% | 581.081,00 |
| 20.02.2025 | 75,49 | 75,49 | 71,40 | 72,87 | -0,76% | 357.535,00 |
| 19.02.2025 | 73,18 | 74,34 | 72,77 | 73,43 | -0,69% | 314.693,00 |
| 18.02.2025 | 72,68 | 74,47 | 72,31 | 73,94 | 1,15% | 229.735,00 |
| 14.02.2025 | 74,90 | 75,71 | 73,02 | 73,10 | -1,96% | 166.489,00 |
| 13.02.2025 | 73,90 | 74,77 | 73,64 | 74,56 | 0,93% | 153.426,00 |
| 12.02.2025 | 72,66 | 74,28 | 72,18 | 73,87 | -0,65% | 170.189,00 |
| 11.02.2025 | 73,58 | 74,39 | 73,18 | 74,35 | 0,65% | 170.926,00 |
| 10.02.2025 | 73,75 | 74,51 | 72,63 | 73,87 | 0,52% | 172.187,00 |
| 07.02.2025 | 74,00 | 74,10 | 72,54 | 73,49 | -0,73% | 197.888,00 |
| 06.02.2025 | 73,91 | 74,60 | 73,54 | 74,03 | 0,76% | 205.977,00 |
| 05.02.2025 | 74,97 | 75,33 | 73,05 | 73,47 | -0,97% | 243.275,00 |
| 04.02.2025 | 72,45 | 74,95 | 72,30 | 74,19 | 2,96% | 234.365,00 |
| 03.02.2025 | 70,00 | 72,45 | 69,04 | 72,06 | 0,53% | 421.084,00 |
| 31.01.2025 | 72,69 | 73,21 | 70,75 | 71,68 | -1,88% | 405.893,00 |
| 30.01.2025 | 74,40 | 74,40 | 67,18 | 73,05 | 10,11% | 573.763,00 |
| 29.01.2025 | 68,42 | 68,42 | 66,28 | 66,34 | -2,60% | 197.995,00 |
| 28.01.2025 | 68,66 | 69,52 | 67,58 | 68,11 | -1,53% | 183.747,00 |
| 27.01.2025 | 67,66 | 69,86 | 67,57 | 69,17 | 1,77% | 278.557,00 |
| 24.01.2025 | 67,29 | 68,69 | 66,70 | 67,97 | 1,01% | 261.612,00 |
| 23.01.2025 | 66,75 | 67,32 | 66,10 | 67,29 | 0,95% | 211.984,00 |
| 22.01.2025 | 68,96 | 69,12 | 66,60 | 66,66 | -4,57% | 272.120,00 |
| 21.01.2025 | 68,50 | 70,52 | 68,36 | 69,85 | 2,55% | 292.580,00 |
| 17.01.2025 | 68,00 | 68,40 | 67,05 | 68,11 | 1,75% | 240.947,00 |
| 16.01.2025 | 66,50 | 67,45 | 66,03 | 66,94 | 1,19% | 257.460,00 |
| 15.01.2025 | 69,01 | 69,02 | 66,00 | 66,15 | -0,26% | 361.285,00 |
| 14.01.2025 | 65,13 | 66,82 | 65,07 | 66,32 | 1,98% | 276.529,00 |
| 13.01.2025 | 62,90 | 65,06 | 62,45 | 65,03 | 2,52% | 282.311,00 |
| 10.01.2025 | 64,53 | 64,71 | 62,93 | 63,43 | -3,07% | 403.817,00 |
| 08.01.2025 | 66,18 | 66,28 | 64,75 | 65,44 | -1,45% | 345.315,00 |
| 07.01.2025 | 67,40 | 68,28 | 65,65 | 66,40 | -1,50% | 358.898,00 |
| 06.01.2025 | 68,10 | 69,24 | 67,28 | 67,41 | -0,96% | 360.403,00 |
| 03.01.2025 | 67,89 | 68,88 | 67,40 | 68,06 | 0,38% | 240.904,00 |
| 02.01.2025 | 67,00 | 68,65 | 66,70 | 67,80 | 1,74% | 364.636,00 |