24,200$
-0,41%
Echtzeit-Aktienkurs Innovative Industrial Properties
Bid:
Ask:
Aktienkurse zur Innovative Industrial Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 24,31 | 24,50 | 24,01 | 24,20 | -0,41% | 19.140,00 |
| 17.12.2025 | 24,32 | 24,32 | 24,27 | 24,30 | 0,04% | 10.200,00 |
| 16.12.2025 | 24,70 | 24,70 | 24,25 | 24,29 | -0,94% | 14.991,00 |
| 15.12.2025 | 24,52 | 24,52 | 24,52 | 24,52 | -0,24% | 6.500,00 |
| 12.12.2025 | 24,50 | 24,70 | 24,50 | 24,58 | 0,33% | 11.784,00 |
| 11.12.2025 | 24,50 | 24,50 | 24,50 | 24,50 | 0,70% | 4.575,00 |
| 10.12.2025 | 24,33 | 24,33 | 24,33 | 24,33 | 1,16% | 6.950,00 |
| 08.12.2025 | 24,05 | 24,05 | 24,05 | 24,05 | 0,21% | 7.150,00 |
| 05.12.2025 | 24,05 | 24,05 | 24,00 | 24,00 | -1,03% | 2.421,00 |
| 04.12.2025 | 24,25 | 24,25 | 24,25 | 24,25 | -0,41% | 6.200,00 |
| 03.12.2025 | 24,59 | 24,59 | 24,32 | 24,35 | -1,62% | 11.564,00 |
| 02.12.2025 | 24,75 | 24,75 | 24,75 | 24,75 | -0,96% | 7.900,00 |
| 01.12.2025 | 24,99 | 24,99 | 24,99 | 24,99 | 0,00% | 40,00 |
| 26.11.2025 | 24,99 | 24,99 | 24,99 | 24,99 | 0,16% | 27,00 |
| 25.11.2025 | 24,95 | 24,95 | 24,95 | 24,95 | 0,56% | 500,00 |
| 24.11.2025 | 24,81 | 24,81 | 24,81 | 24,81 | 0,61% | 1.735,00 |
| 21.11.2025 | 24,66 | 24,66 | 24,66 | 24,66 | -0,36% | 1.856,00 |
| 19.11.2025 | 24,75 | 24,75 | 24,75 | 24,75 | -2,21% | 18,00 |
| 07.11.2025 | 25,31 | 25,31 | 25,31 | 25,31 | 0,28% | 82,00 |
| 06.11.2025 | 25,25 | 25,31 | 25,22 | 25,24 | 1,32% | 9.199,00 |
| 27.10.2025 | 24,91 | 24,91 | 24,91 | 24,91 | -0,32% | 40,00 |
| 24.10.2025 | 24,99 | 24,99 | 24,99 | 24,99 | 0,36% | 16,00 |
| 22.10.2025 | 24,98 | 24,98 | 24,90 | 24,90 | -0,40% | 4.200,00 |
| 21.10.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,20% | 1.800,00 |
| 16.10.2025 | 25,07 | 25,07 | 24,95 | 24,95 | 1,63% | 8.494,00 |
| 10.10.2025 | 24,55 | 24,55 | 24,55 | 24,55 | -0,20% | 4.800,00 |
| 09.10.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | 1.950,00 |
| 01.10.2025 | 24,42 | 24,60 | 24,42 | 24,60 | -0,73% | 2.471,00 |
| 29.09.2025 | 24,78 | 24,78 | 24,78 | 24,78 | 0,12% | 18,00 |
| 26.09.2025 | 24,75 | 24,75 | 24,75 | 24,75 | 0,08% | 853,00 |
| 25.09.2025 | 24,73 | 24,73 | 24,73 | 24,73 | 0,00% | 336,00 |
| 24.09.2025 | 24,74 | 24,74 | 24,73 | 24,73 | -0,16% | 68,00 |
| 23.09.2025 | 24,77 | 24,78 | 24,77 | 24,77 | -0,08% | 3.665,00 |
| 19.09.2025 | 24,79 | 24,79 | 24,79 | 24,79 | -0,84% | 140,00 |
| 18.09.2025 | 24,75 | 25,00 | 24,75 | 25,00 | 1,01% | 2.652,00 |
| 15.09.2025 | 24,75 | 24,75 | 24,75 | 24,75 | -0,40% | 3.400,00 |
| 10.09.2025 | 24,85 | 24,85 | 24,85 | 24,85 | 0,28% | 72,00 |
| 09.09.2025 | 24,78 | 24,78 | 24,78 | 24,78 | 0,04% | 860,00 |
| 08.09.2025 | 24,81 | 24,81 | 24,75 | 24,77 | 0,08% | 10.215,00 |
| 05.09.2025 | 24,80 | 24,80 | 24,75 | 24,75 | -0,32% | 4.442,00 |
| 04.09.2025 | 24,90 | 24,90 | 24,83 | 24,83 | 0,32% | 10.358,00 |
| 03.09.2025 | 24,85 | 24,85 | 24,75 | 24,75 | -0,32% | 1.226,00 |
| 02.09.2025 | 24,83 | 24,83 | 24,83 | 24,83 | -0,08% | 714,00 |
| 26.08.2025 | 24,88 | 24,88 | 24,85 | 24,85 | 0,16% | 56,00 |
| 25.08.2025 | 24,97 | 24,97 | 24,81 | 24,81 | 0,04% | 125,00 |
| 22.08.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,08% | 27,00 |
| 21.08.2025 | 24,95 | 24,95 | 24,82 | 24,82 | -0,56% | 2.637,00 |
| 20.08.2025 | 24,88 | 24,96 | 24,88 | 24,96 | 0,32% | 53,00 |
| 18.08.2025 | 24,90 | 24,90 | 24,88 | 24,88 | 0,73% | 1.789,00 |
| 15.08.2025 | 24,60 | 24,79 | 24,44 | 24,70 | 0,32% | 14.170,00 |
| 14.08.2025 | 24,97 | 24,97 | 24,62 | 24,62 | -1,40% | 10.600,00 |
| 13.08.2025 | 24,97 | 24,97 | 24,97 | 24,97 | -0,68% | 1.300,00 |
| 04.08.2025 | 25,15 | 25,16 | 25,14 | 25,14 | 0,04% | 3.770,00 |
| 01.08.2025 | 25,12 | 25,13 | 25,12 | 25,13 | -0,08% | 3.664,00 |
| 31.07.2025 | 25,15 | 25,15 | 25,15 | 25,15 | 0,80% | 480,00 |
| 30.07.2025 | 25,00 | 25,05 | 24,95 | 24,95 | 0,60% | 5.119,00 |
| 18.07.2025 | 24,87 | 24,87 | 24,80 | 24,80 | 0,40% | 2.610,00 |
| 16.07.2025 | 24,69 | 24,70 | 24,69 | 24,70 | 0,65% | 3.627,00 |
| 15.07.2025 | 24,30 | 24,63 | 24,30 | 24,54 | 2,00% | 5.381,00 |
| 14.07.2025 | 24,34 | 24,34 | 24,06 | 24,06 | 0,38% | 6.000,00 |
| 11.07.2025 | 23,97 | 23,97 | 23,97 | 23,97 | -0,13% | 1.060,00 |
| 10.07.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,93% | 4.500,00 |
| 02.07.2025 | 23,78 | 23,78 | 23,78 | 23,78 | 0,25% | 2.100,00 |
| 01.07.2025 | 23,72 | 23,72 | 23,72 | 23,72 | -1,08% | 400,00 |
| 27.06.2025 | 23,98 | 23,98 | 23,98 | 23,98 | -0,04% | 1.300,00 |
| 26.06.2025 | 23,99 | 23,99 | 23,99 | 23,99 | -0,04% | 410,00 |
| 24.06.2025 | 24,03 | 24,03 | 24,00 | 24,00 | -0,12% | 984,00 |
| 18.06.2025 | 24,04 | 24,04 | 24,03 | 24,03 | 0,17% | 5.100,00 |
| 17.06.2025 | 24,00 | 24,00 | 23,99 | 23,99 | 0,00% | 3.000,00 |
| 16.06.2025 | 24,00 | 24,00 | 23,99 | 23,99 | -0,04% | 1.400,00 |
| 12.06.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,08% | 600,00 |
| 11.06.2025 | 23,98 | 23,98 | 23,98 | 23,98 | -0,08% | 140,00 |
| 10.06.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,17% | 3.800,00 |
| 09.06.2025 | 24,04 | 24,04 | 24,04 | 24,04 | -0,25% | 85,00 |
| 06.06.2025 | 24,10 | 24,10 | 24,10 | 24,10 | 0,37% | 2.200,00 |
| 05.06.2025 | 24,20 | 24,20 | 23,99 | 24,01 | -1,56% | 11.670,00 |
| 03.06.2025 | 24,39 | 24,39 | 24,39 | 24,39 | -0,45% | 80,00 |
| 02.06.2025 | 24,45 | 24,50 | 24,45 | 24,50 | -0,04% | 2.100,00 |
| 23.05.2025 | 24,51 | 24,51 | 24,51 | 24,51 | 0,04% | 4.600,00 |
| 21.05.2025 | 24,39 | 24,50 | 24,39 | 24,50 | 0,00% | 2.850,00 |
| 20.05.2025 | 24,50 | 24,50 | 24,50 | 24,50 | -0,41% | 2.700,00 |
| 16.05.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,20% | 28,00 |
| 15.05.2025 | 24,55 | 24,55 | 24,55 | 24,55 | 0,37% | 780,00 |
| 01.05.2025 | 24,46 | 24,46 | 24,46 | 24,46 | 5,29% | 35,00 |
| 15.04.2025 | 23,23 | 23,23 | 23,23 | 23,23 | 0,35% | 11.400,00 |
| 10.04.2025 | 22,98 | 23,15 | 22,98 | 23,15 | 1,18% | 1.860,00 |
| 09.04.2025 | 22,40 | 22,95 | 22,40 | 22,88 | 3,81% | 14.168,00 |
| 08.04.2025 | 23,10 | 23,10 | 22,04 | 22,04 | -3,29% | 13.041,00 |
| 07.04.2025 | 23,10 | 23,10 | 22,45 | 22,79 | -5,08% | 7.847,00 |
| 03.04.2025 | 24,01 | 24,01 | 24,01 | 24,01 | -0,87% | 173,00 |
| 31.03.2025 | 24,06 | 24,35 | 24,06 | 24,22 | -3,00% | 10.532,00 |
| 26.03.2025 | 24,97 | 24,97 | 24,97 | 24,97 | -0,04% | 2.860,00 |
| 19.03.2025 | 24,98 | 24,98 | 24,98 | 24,98 | -0,08% | 1.800,00 |
| 18.03.2025 | 24,98 | 25,00 | 24,98 | 25,00 | 0,20% | 820,00 |
| 06.03.2025 | 25,30 | 25,50 | 24,62 | 24,95 | -3,18% | 37.507,00 |
| 03.03.2025 | 25,77 | 25,77 | 25,77 | 25,77 | -0,50% | 300,00 |
| 05.02.2025 | 25,90 | 25,90 | 25,90 | 25,90 | -0,31% | 195,00 |
| 04.02.2025 | 25,99 | 25,99 | 25,98 | 25,98 | 1,33% | 54,00 |
| 27.01.2025 | 25,64 | 25,64 | 25,64 | 25,64 | -0,16% | 2.000,00 |
| 22.01.2025 | 25,40 | 25,68 | 25,40 | 25,68 | 3,13% | 2.592,00 |