47,190€
0,85%
Echtzeit-Aktienkurs Innovative Industrial Properties
Bid:
Ask:
Aktienkurse zur Innovative Industrial Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 47,34 | 47,34 | 45,95 | 46,83 | 0,09% | 572,00 |
| 24.04.2025 | 45,82 | 46,79 | 45,01 | 46,79 | 1,92% | 185,00 |
| 23.04.2025 | 47,12 | 47,57 | 45,64 | 45,91 | 0,46% | 425,00 |
| 22.04.2025 | 44,01 | 46,17 | 44,01 | 45,70 | 0,73% | 550,00 |
| 17.04.2025 | 45,54 | 45,99 | 44,57 | 45,37 | 1,16% | 1.398,00 |
| 16.04.2025 | 44,01 | 45,53 | 44,01 | 44,85 | 0,34% | 318,00 |
| 15.04.2025 | 44,69 | 45,71 | 44,69 | 44,70 | -0,29% | 449,00 |
| 14.04.2025 | 43,23 | 45,00 | 43,23 | 44,83 | 2,80% | 556,00 |
| 11.04.2025 | 43,58 | 43,61 | 41,70 | 43,61 | 0,23% | 1.056,00 |
| 10.04.2025 | 47,39 | 47,39 | 42,36 | 43,51 | -7,43% | 712,00 |
| 09.04.2025 | 42,88 | 47,56 | 41,90 | 47,00 | 5,76% | 1.336,00 |
| 08.04.2025 | 47,99 | 49,85 | 44,44 | 44,44 | -7,40% | 1.635,00 |
| 07.04.2025 | 48,10 | 49,75 | 45,34 | 47,99 | -2,20% | 2.187,00 |
| 04.04.2025 | 46,73 | 49,85 | 44,76 | 49,07 | 2,79% | 1.934,00 |
| 03.04.2025 | 50,06 | 50,52 | 47,51 | 47,74 | -7,98% | 1.118,00 |
| 02.04.2025 | 52,10 | 52,10 | 50,92 | 51,88 | -1,18% | 504,00 |
| 01.04.2025 | 49,56 | 52,50 | 49,48 | 52,50 | 5,00% | 1.300,00 |
| 31.03.2025 | 57,00 | 57,00 | 47,15 | 50,00 | -15,25% | 3.360,00 |
| 28.03.2025 | 59,62 | 60,98 | 59,00 | 59,00 | -2,58% | 857,00 |
| 27.03.2025 | 61,06 | 61,10 | 60,46 | 60,56 | 0,93% | 447,00 |
| 26.03.2025 | 59,40 | 60,92 | 59,40 | 60,00 | 0,00% | 382,00 |
| 25.03.2025 | 61,92 | 62,06 | 60,00 | 60,00 | -1,90% | 420,00 |
| 24.03.2025 | 59,00 | 61,16 | 58,80 | 61,16 | 2,93% | 2.728,00 |
| 21.03.2025 | 58,72 | 59,42 | 57,60 | 59,42 | 1,57% | 689,00 |
| 20.03.2025 | 58,92 | 59,68 | 58,50 | 58,50 | -0,78% | 515,00 |
| 19.03.2025 | 60,76 | 60,82 | 58,48 | 58,96 | -0,34% | 295,00 |
| 18.03.2025 | 59,56 | 59,96 | 58,56 | 59,16 | 1,37% | 1.047,00 |
| 17.03.2025 | 62,22 | 63,30 | 58,36 | 58,36 | -9,10% | 3.169,00 |
| 14.03.2025 | 63,74 | 64,74 | 62,52 | 64,20 | 2,13% | 597,00 |
| 13.03.2025 | 64,18 | 65,72 | 62,58 | 62,86 | -2,12% | 834,00 |
| 12.03.2025 | 66,96 | 66,96 | 64,22 | 64,22 | -3,08% | 329,00 |
| 11.03.2025 | 66,52 | 66,62 | 64,68 | 66,26 | -0,87% | 327,00 |
| 10.03.2025 | 67,78 | 69,30 | 66,20 | 66,84 | -1,33% | 419,00 |
| 07.03.2025 | 67,66 | 68,10 | 67,64 | 67,74 | -0,32% | 57,00 |
| 06.03.2025 | 67,54 | 67,96 | 66,02 | 67,96 | 2,20% | 327,00 |
| 05.03.2025 | 66,56 | 67,68 | 65,70 | 66,50 | -0,72% | 557,00 |
| 04.03.2025 | 67,18 | 67,80 | 65,04 | 66,98 | 0,72% | 555,00 |
| 03.03.2025 | 69,64 | 69,66 | 66,34 | 66,50 | -4,18% | 1.008,00 |
| 28.02.2025 | 70,28 | 70,82 | 69,30 | 69,40 | -0,63% | 646,00 |
| 27.02.2025 | 69,32 | 70,52 | 69,32 | 69,84 | 0,63% | 141,00 |
| 26.02.2025 | 70,98 | 71,14 | 69,32 | 69,40 | -1,84% | 383,00 |
| 25.02.2025 | 70,32 | 71,16 | 69,38 | 70,70 | 1,81% | 540,00 |
| 24.02.2025 | 70,16 | 71,24 | 69,44 | 69,44 | -0,37% | 313,00 |
| 21.02.2025 | 69,40 | 70,30 | 69,00 | 69,70 | 0,93% | 462,00 |
| 20.02.2025 | 71,24 | 71,50 | 68,84 | 69,06 | -3,30% | 1.515,00 |
| 19.02.2025 | 70,86 | 71,42 | 70,02 | 71,42 | 1,16% | 1.852,00 |
| 18.02.2025 | 73,50 | 73,50 | 69,90 | 70,60 | -4,52% | 222,00 |
| 17.02.2025 | 70,28 | 73,94 | 69,28 | 73,94 | 5,69% | 1.040,00 |
| 14.02.2025 | 71,90 | 71,90 | 69,96 | 69,96 | -2,15% | 414,00 |
| 13.02.2025 | 71,46 | 71,54 | 70,74 | 71,50 | 0,00% | 177,00 |
| 12.02.2025 | 72,22 | 72,42 | 71,50 | 71,50 | 0,14% | 291,00 |
| 11.02.2025 | 71,06 | 71,98 | 70,68 | 71,40 | -0,31% | 199,00 |
| 10.02.2025 | 71,90 | 72,42 | 70,50 | 71,62 | 0,14% | 307,00 |
| 07.02.2025 | 71,78 | 72,86 | 70,26 | 71,52 | -0,50% | 1.665,00 |
| 06.02.2025 | 71,64 | 72,08 | 70,76 | 71,88 | 0,79% | 468,00 |
| 05.02.2025 | 71,70 | 71,76 | 71,32 | 71,32 | -0,81% | 93,00 |
| 04.02.2025 | 70,34 | 71,90 | 69,08 | 71,90 | 2,13% | 279,00 |
| 03.02.2025 | 69,72 | 70,40 | 68,70 | 70,40 | 2,98% | 765,00 |
| 31.01.2025 | 71,80 | 73,00 | 68,30 | 68,36 | -2,34% | 927,00 |
| 30.01.2025 | 63,56 | 72,02 | 63,56 | 70,00 | 9,55% | 1.372,00 |
| 29.01.2025 | 66,04 | 66,28 | 63,70 | 63,90 | -2,29% | 920,00 |
| 28.01.2025 | 65,72 | 66,86 | 64,66 | 65,40 | -0,52% | 286,00 |
| 27.01.2025 | 64,94 | 65,96 | 64,02 | 65,74 | 1,61% | 497,00 |
| 24.01.2025 | 63,66 | 65,58 | 63,66 | 64,70 | 0,75% | 2.095,00 |
| 23.01.2025 | 63,54 | 64,92 | 63,54 | 64,22 | 0,06% | 320,00 |
| 22.01.2025 | 67,56 | 68,26 | 64,18 | 64,18 | -5,37% | 2.118,00 |
| 21.01.2025 | 67,00 | 67,82 | 66,40 | 67,82 | 1,19% | 994,00 |
| 20.01.2025 | 66,58 | 67,22 | 65,60 | 67,02 | 1,39% | 534,00 |
| 17.01.2025 | 65,66 | 66,14 | 64,70 | 66,10 | 1,69% | 401,00 |
| 16.01.2025 | 63,84 | 65,00 | 63,84 | 65,00 | 0,40% | 520,00 |
| 15.01.2025 | 63,98 | 66,86 | 63,94 | 64,74 | 1,98% | 725,00 |
| 14.01.2025 | 64,02 | 64,84 | 62,66 | 63,48 | 3,42% | 1.462,00 |
| 13.01.2025 | 61,52 | 62,86 | 60,40 | 61,38 | -1,00% | 1.807,00 |
| 10.01.2025 | 63,02 | 63,76 | 62,00 | 62,00 | -1,62% | 736,00 |
| 09.01.2025 | 63,12 | 63,96 | 63,02 | 63,02 | -1,38% | 661,00 |
| 08.01.2025 | 64,86 | 64,96 | 63,02 | 63,90 | -0,44% | 610,00 |
| 07.01.2025 | 64,62 | 65,74 | 63,52 | 64,18 | -0,65% | 1.316,00 |
| 06.01.2025 | 66,78 | 67,06 | 64,60 | 64,60 | -2,62% | 1.430,00 |
| 03.01.2025 | 66,62 | 67,36 | 65,52 | 66,34 | -0,12% | 777,00 |
| 02.01.2025 | 62,12 | 67,18 | 62,12 | 66,42 | 1,96% | 1.565,00 |
| 30.12.2024 | 64,64 | 65,80 | 64,62 | 65,14 | -1,03% | 763,00 |
| 27.12.2024 | 67,66 | 68,40 | 64,82 | 65,82 | -2,89% | 4.124,00 |
| 23.12.2024 | 71,66 | 72,04 | 66,00 | 67,78 | -4,24% | 5.221,00 |
| 20.12.2024 | 91,18 | 92,00 | 69,02 | 70,78 | -23,56% | 6.397,00 |
| 19.12.2024 | 95,20 | 95,62 | 92,60 | 92,60 | -1,99% | 292,00 |
| 18.12.2024 | 95,98 | 98,30 | 94,48 | 94,48 | -2,44% | 334,00 |
| 17.12.2024 | 97,16 | 98,02 | 95,90 | 96,84 | -0,70% | 622,00 |
| 16.12.2024 | 98,94 | 100,45 | 97,00 | 97,52 | -2,63% | 707,00 |
| 13.12.2024 | 99,02 | 100,15 | 98,28 | 100,15 | 0,10% | 27,00 |
| 12.12.2024 | 98,14 | 100,20 | 98,14 | 100,05 | 0,05% | 376,00 |
| 11.12.2024 | 101,90 | 101,90 | 100,00 | 100,00 | -2,15% | 351,00 |
| 10.12.2024 | 101,05 | 102,20 | 100,20 | 102,20 | 0,54% | 126,00 |
| 09.12.2024 | 101,70 | 102,95 | 100,20 | 101,65 | 1,60% | 138,00 |
| 06.12.2024 | 102,30 | 102,35 | 100,05 | 100,05 | -0,79% | 277,00 |
| 05.12.2024 | 102,00 | 102,65 | 100,20 | 100,85 | -1,75% | 342,00 |
| 04.12.2024 | 103,50 | 103,55 | 100,75 | 102,65 | -0,29% | 557,00 |
| 03.12.2024 | 104,35 | 106,15 | 102,70 | 102,95 | -2,60% | 410,00 |
| 02.12.2024 | 104,65 | 105,85 | 103,00 | 105,70 | 1,34% | 977,00 |
| 29.11.2024 | 104,20 | 105,00 | 102,30 | 104,30 | -0,19% | 499,00 |
| 28.11.2024 | 104,50 | 104,50 | 102,85 | 104,50 | -0,43% | 89,00 |