120,670$
-0,90%
Echtzeit-Aktienkurs Innovative Industrial Properties
Bid:
Ask:
Aktienkurse zur Innovative Industrial Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 121,75 | 122,40 | 119,50 | 120,67 | -0,90% | 126.016,00 |
| 05.09.2024 | 122,28 | 123,06 | 120,74 | 121,77 | 0,16% | 141.410,00 |
| 04.09.2024 | 122,54 | 124,25 | 121,29 | 121,58 | -0,77% | 99.573,00 |
| 03.09.2024 | 123,34 | 124,25 | 121,33 | 122,52 | -1,42% | 155.710,00 |
| 30.08.2024 | 124,00 | 125,22 | 121,59 | 124,28 | 0,45% | 152.114,00 |
| 29.08.2024 | 124,72 | 124,72 | 122,52 | 123,72 | 0,02% | 128.648,00 |
| 28.08.2024 | 122,55 | 125,34 | 122,55 | 123,69 | 0,33% | 85.947,00 |
| 27.08.2024 | 125,00 | 125,26 | 122,92 | 123,28 | -2,38% | 172.796,00 |
| 26.08.2024 | 125,20 | 127,36 | 124,60 | 126,29 | 1,47% | 184.055,00 |
| 23.08.2024 | 121,62 | 125,09 | 121,06 | 124,46 | 2,95% | 202.267,00 |
| 22.08.2024 | 122,02 | 122,25 | 120,35 | 120,89 | -1,19% | 86.265,00 |
| 21.08.2024 | 119,74 | 122,44 | 119,74 | 122,34 | 2,34% | 205.990,00 |
| 20.08.2024 | 119,63 | 120,56 | 118,68 | 119,54 | -0,01% | 133.727,00 |
| 19.08.2024 | 117,89 | 120,67 | 117,67 | 119,55 | 1,20% | 121.014,00 |
| 16.08.2024 | 117,74 | 119,15 | 117,05 | 118,13 | 0,11% | 158.684,00 |
| 15.08.2024 | 118,14 | 119,87 | 117,43 | 118,00 | 1,25% | 122.883,00 |
| 14.08.2024 | 117,50 | 117,96 | 115,52 | 116,54 | -0,61% | 104.384,00 |
| 13.08.2024 | 115,68 | 117,63 | 114,70 | 117,25 | 2,45% | 112.634,00 |
| 12.08.2024 | 115,80 | 116,37 | 113,76 | 114,45 | -1,12% | 136.996,00 |
| 09.08.2024 | 115,33 | 115,90 | 114,13 | 115,75 | 0,72% | 141.186,00 |
| 08.08.2024 | 113,92 | 116,33 | 112,00 | 114,92 | 1,79% | 193.761,00 |
| 07.08.2024 | 115,93 | 116,00 | 112,21 | 112,90 | -1,48% | 186.679,00 |
| 06.08.2024 | 114,04 | 117,50 | 114,04 | 114,60 | 1,27% | 222.102,00 |
| 05.08.2024 | 107,53 | 114,51 | 107,00 | 113,16 | -3,87% | 436.570,00 |
| 02.08.2024 | 118,18 | 118,95 | 115,73 | 117,71 | -3,15% | 276.907,00 |
| 01.08.2024 | 123,00 | 124,93 | 119,69 | 121,54 | -1,03% | 205.143,00 |
| 31.07.2024 | 123,91 | 125,45 | 122,00 | 122,81 | -0,61% | 230.001,00 |
| 30.07.2024 | 123,52 | 124,13 | 122,39 | 123,56 | 0,03% | 130.938,00 |
| 29.07.2024 | 123,48 | 124,30 | 121,92 | 123,52 | 0,48% | 116.254,00 |
| 26.07.2024 | 122,50 | 123,24 | 120,93 | 122,93 | 1,81% | 143.114,00 |
| 25.07.2024 | 119,79 | 122,82 | 119,61 | 120,74 | 1,03% | 162.700,00 |
| 24.07.2024 | 120,78 | 123,41 | 118,93 | 119,51 | -2,11% | 172.526,00 |
| 23.07.2024 | 121,30 | 124,00 | 120,74 | 122,08 | 0,37% | 190.948,00 |
| 22.07.2024 | 119,00 | 122,08 | 118,11 | 121,63 | 2,83% | 146.951,00 |
| 19.07.2024 | 118,00 | 118,87 | 116,94 | 118,28 | 0,40% | 129.159,00 |
| 18.07.2024 | 120,65 | 122,61 | 116,71 | 117,81 | -1,96% | 218.157,00 |
| 17.07.2024 | 121,27 | 123,80 | 119,70 | 120,17 | -1,26% | 208.749,00 |
| 16.07.2024 | 119,68 | 121,82 | 118,66 | 121,70 | 2,59% | 289.580,00 |
| 15.07.2024 | 117,00 | 119,56 | 116,37 | 118,63 | 2,20% | 224.429,00 |
| 12.07.2024 | 115,79 | 118,49 | 115,41 | 116,08 | 1,17% | 283.474,00 |
| 11.07.2024 | 112,00 | 115,50 | 111,87 | 114,74 | 4,74% | 281.656,00 |
| 10.07.2024 | 108,40 | 109,56 | 108,00 | 109,55 | 1,45% | 109.689,00 |
| 09.07.2024 | 108,96 | 109,38 | 107,91 | 107,98 | -1,10% | 110.425,00 |
| 08.07.2024 | 109,03 | 110,23 | 108,77 | 109,18 | 0,40% | 103.518,00 |
| 05.07.2024 | 108,09 | 109,40 | 108,09 | 108,74 | 0,01% | 122.890,00 |
| 03.07.2024 | 108,00 | 109,25 | 107,59 | 108,73 | 1,09% | 68.102,00 |
| 02.07.2024 | 107,96 | 108,70 | 107,29 | 107,56 | -0,18% | 119.479,00 |
| 01.07.2024 | 108,95 | 109,87 | 107,10 | 107,75 | -1,35% | 161.847,00 |
| 28.06.2024 | 109,05 | 109,79 | 107,33 | 109,22 | -0,72% | 439.570,00 |
| 27.06.2024 | 109,91 | 110,50 | 108,80 | 110,01 | 0,97% | 143.574,00 |
| 26.06.2024 | 108,37 | 109,81 | 108,27 | 108,95 | -0,34% | 108.669,00 |
| 25.06.2024 | 109,72 | 110,17 | 108,23 | 109,32 | -0,54% | 111.898,00 |
| 24.06.2024 | 107,73 | 109,97 | 107,50 | 109,91 | 2,02% | 114.884,00 |
| 21.06.2024 | 108,37 | 108,98 | 107,15 | 107,73 | -0,88% | 368.843,00 |
| 20.06.2024 | 108,55 | 109,04 | 107,70 | 108,69 | 0,19% | 136.554,00 |
| 18.06.2024 | 107,50 | 109,32 | 106,67 | 108,48 | 0,92% | 135.839,00 |
| 17.06.2024 | 105,89 | 108,26 | 105,69 | 107,49 | 0,82% | 141.362,00 |
| 14.06.2024 | 105,50 | 107,08 | 105,50 | 106,62 | 0,33% | 144.109,00 |
| 13.06.2024 | 106,78 | 107,75 | 105,86 | 106,27 | -0,27% | 143.423,00 |
| 12.06.2024 | 109,28 | 110,00 | 106,49 | 106,56 | 0,11% | 123.982,00 |
| 11.06.2024 | 106,08 | 107,70 | 105,55 | 106,44 | -0,50% | 199.007,00 |
| 10.06.2024 | 105,72 | 108,02 | 105,51 | 106,97 | 0,08% | 123.690,00 |
| 07.06.2024 | 106,50 | 107,63 | 106,17 | 106,88 | -1,12% | 128.925,00 |
| 06.06.2024 | 108,96 | 109,18 | 107,62 | 108,09 | -1,31% | 120.141,00 |
| 05.06.2024 | 108,07 | 110,05 | 107,25 | 109,52 | 1,52% | 177.213,00 |
| 04.06.2024 | 107,40 | 109,24 | 107,17 | 107,88 | -0,21% | 122.874,00 |
| 03.06.2024 | 109,15 | 109,46 | 107,15 | 108,11 | 0,31% | 172.131,00 |
| 31.05.2024 | 107,73 | 108,28 | 106,30 | 107,78 | 0,76% | 132.357,00 |
| 30.05.2024 | 106,90 | 108,20 | 106,23 | 106,97 | 0,92% | 134.076,00 |
| 29.05.2024 | 105,00 | 106,71 | 104,10 | 106,00 | -0,01% | 208.738,00 |
| 28.05.2024 | 109,32 | 109,81 | 105,96 | 106,01 | -2,99% | 174.703,00 |
| 24.05.2024 | 108,72 | 109,42 | 107,80 | 109,28 | 1,22% | 99.897,00 |
| 23.05.2024 | 111,49 | 111,49 | 107,01 | 107,96 | -2,74% | 230.719,00 |
| 22.05.2024 | 112,40 | 113,00 | 111,00 | 111,00 | -1,36% | 104.362,00 |
| 21.05.2024 | 112,27 | 113,47 | 111,68 | 112,53 | -0,27% | 181.732,00 |
| 20.05.2024 | 113,88 | 114,11 | 112,41 | 112,84 | -0,96% | 127.062,00 |
| 17.05.2024 | 114,56 | 115,75 | 113,51 | 113,93 | 0,20% | 180.725,00 |
| 16.05.2024 | 112,60 | 114,86 | 112,07 | 113,70 | 0,57% | 227.675,00 |
| 15.05.2024 | 111,94 | 113,66 | 111,94 | 113,05 | 2,57% | 294.362,00 |
| 14.05.2024 | 106,79 | 110,46 | 106,18 | 110,22 | 4,67% | 433.392,00 |
| 13.05.2024 | 104,60 | 105,89 | 104,25 | 105,30 | 0,83% | 136.869,00 |
| 10.05.2024 | 104,41 | 105,84 | 103,69 | 104,43 | -0,36% | 163.119,00 |
| 09.05.2024 | 105,00 | 105,50 | 102,00 | 104,81 | -2,68% | 398.074,00 |
| 08.05.2024 | 108,51 | 108,51 | 106,55 | 107,70 | -1,59% | 211.859,00 |
| 07.05.2024 | 108,54 | 111,08 | 108,06 | 109,44 | 1,43% | 194.134,00 |
| 06.05.2024 | 109,48 | 109,90 | 106,21 | 107,90 | -1,44% | 232.965,00 |
| 03.05.2024 | 110,00 | 111,71 | 107,44 | 109,48 | 1,10% | 287.335,00 |
| 02.05.2024 | 106,93 | 109,18 | 105,69 | 108,29 | 2,62% | 331.757,00 |
| 01.05.2024 | 102,74 | 108,11 | 102,25 | 105,53 | 2,06% | 630.537,00 |
| 30.04.2024 | 97,98 | 103,79 | 97,50 | 103,40 | 4,75% | 628.426,00 |
| 29.04.2024 | 98,65 | 99,27 | 98,14 | 98,71 | 1,02% | 115.511,00 |
| 26.04.2024 | 98,05 | 99,23 | 97,70 | 97,71 | -0,17% | 101.460,00 |
| 25.04.2024 | 97,62 | 98,19 | 96,75 | 97,88 | -0,82% | 91.108,00 |
| 24.04.2024 | 98,50 | 99,00 | 97,83 | 98,69 | 0,06% | 118.004,00 |
| 23.04.2024 | 96,98 | 98,90 | 96,75 | 98,63 | 2,21% | 118.910,00 |
| 22.04.2024 | 95,00 | 96,84 | 94,11 | 96,50 | 2,41% | 138.409,00 |
| 19.04.2024 | 93,65 | 95,15 | 93,53 | 94,23 | 0,37% | 161.207,00 |
| 18.04.2024 | 93,95 | 94,99 | 93,52 | 93,88 | 0,28% | 126.501,00 |
| 17.04.2024 | 95,00 | 95,16 | 93,58 | 93,62 | -0,92% | 117.276,00 |
| 16.04.2024 | 96,01 | 96,37 | 93,86 | 94,49 | -2,31% | 186.571,00 |