27,715$
2,65%
Echtzeit-Aktienkurs Innovative Industrial Properties
Bid:
Ask:
Aktienkurse zur Innovative Industrial Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | 88,00 |
| 15.05.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | 6,00 |
| 01.05.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,57% | 18,00 |
| 18.04.2024 | 26,45 | 26,45 | 26,45 | 26,45 | -1,08% | 8,00 |
| 12.04.2024 | 26,74 | 26,74 | 26,74 | 26,74 | -0,59% | 1.782,00 |
| 03.04.2024 | 27,00 | 27,00 | 26,90 | 26,90 | -1,07% | 145,00 |
| 02.04.2024 | 27,19 | 27,19 | 27,19 | 27,19 | -4,20% | 18,00 |
| 22.03.2024 | 28,38 | 28,38 | 28,38 | 28,38 | 0,17% | 23,00 |
| 21.03.2024 | 28,10 | 28,34 | 28,10 | 28,34 | 1,64% | 318,00 |
| 20.03.2024 | 27,98 | 28,08 | 27,70 | 27,88 | 1,38% | 623,00 |
| 19.03.2024 | 27,49 | 28,28 | 27,49 | 27,50 | -0,15% | 131,00 |
| 18.03.2024 | 27,54 | 27,54 | 27,54 | 27,54 | -2,25% | 98,00 |
| 15.03.2024 | 27,40 | 28,18 | 27,40 | 28,18 | -0,69% | 2,00 |
| 14.03.2024 | 28,18 | 28,37 | 27,93 | 28,37 | 1,32% | 301,00 |
| 13.03.2024 | 27,93 | 28,00 | 27,93 | 28,00 | 2,00% | 53,00 |
| 12.03.2024 | 27,50 | 27,50 | 27,00 | 27,45 | 1,27% | 111,00 |
| 11.03.2024 | 27,11 | 27,11 | 27,11 | 27,11 | 0,17% | 286,00 |
| 08.03.2024 | 27,59 | 27,59 | 26,12 | 27,06 | -0,46% | 3.323,00 |
| 07.03.2024 | 27,56 | 27,56 | 27,19 | 27,19 | -1,59% | 52,00 |
| 06.03.2024 | 27,32 | 27,62 | 27,32 | 27,62 | 1,26% | 101,00 |
| 05.03.2024 | 26,97 | 27,32 | 26,50 | 27,28 | 2,65% | 2.821,00 |
| 04.03.2024 | 28,00 | 28,00 | 26,47 | 26,58 | -2,29% | 558,00 |
| 01.03.2024 | 26,76 | 27,50 | 26,36 | 27,20 | 1,53% | 423,00 |
| 29.02.2024 | 27,31 | 27,31 | 26,51 | 26,79 | -9,19% | 400,00 |
| 04.09.2020 | 29,57 | 29,57 | 29,05 | 29,50 | -0,07% | 967,00 |
| 03.09.2020 | 30,01 | 30,01 | 29,52 | 29,52 | -1,63% | 482,00 |
| 02.09.2020 | 30,12 | 30,12 | 30,01 | 30,01 | -0,30% | 420,00 |
| 01.09.2020 | 30,36 | 30,36 | 30,10 | 30,10 | -1,79% | 949,00 |
| 31.08.2020 | 31,00 | 31,00 | 30,00 | 30,65 | -0,74% | 492,00 |
| 28.08.2020 | 30,88 | 30,88 | 30,88 | 30,88 | 0,10% | 101,00 |
| 27.08.2020 | 30,28 | 30,85 | 30,28 | 30,85 | 1,92% | 357,00 |
| 26.08.2020 | 30,50 | 30,50 | 30,27 | 30,27 | -0,43% | 32,00 |
| 25.08.2020 | 31,00 | 31,00 | 30,40 | 30,40 | -0,06% | 67,00 |
| 24.08.2020 | 30,27 | 30,78 | 30,27 | 30,42 | 0,50% | 1.005,00 |
| 21.08.2020 | 30,12 | 30,39 | 30,12 | 30,27 | 1,54% | 146,00 |
| 20.08.2020 | 30,00 | 30,00 | 29,81 | 29,81 | -3,84% | 489,00 |
| 19.08.2020 | 30,65 | 31,00 | 30,65 | 31,00 | 1,13% | 5,00 |
| 18.08.2020 | 29,83 | 30,65 | 29,83 | 30,65 | 2,87% | 5,00 |
| 17.08.2020 | 29,70 | 32,80 | 29,70 | 29,80 | 0,34% | 2.152,00 |
| 14.08.2020 | 30,00 | 30,00 | 29,70 | 29,70 | -0,51% | 213,00 |
| 13.08.2020 | 30,00 | 30,00 | 29,85 | 29,85 | -0,49% | 1.725,00 |
| 12.08.2020 | 29,93 | 30,00 | 29,93 | 30,00 | 0,23% | 204,00 |
| 11.08.2020 | 29,93 | 29,93 | 29,93 | 29,93 | 1,12% | - |
| 10.08.2020 | 29,85 | 29,85 | 29,60 | 29,60 | -0,75% | 166,00 |
| 07.08.2020 | 30,00 | 30,00 | 29,83 | 29,83 | 0,93% | 41,00 |
| 06.08.2020 | 29,73 | 29,73 | 29,55 | 29,55 | -0,67% | 212,00 |
| 05.08.2020 | 29,76 | 29,76 | 29,75 | 29,75 | 0,00% | 218,00 |
| 04.08.2020 | 29,77 | 29,77 | 29,77 | 29,75 | 0,00% | 79,00 |
| 03.08.2020 | 31,00 | 31,00 | 29,75 | 29,75 | -2,38% | 781,00 |
| 31.07.2020 | 30,00 | 30,48 | 30,00 | 30,48 | 2,26% | 102,00 |
| 30.07.2020 | 29,50 | 29,96 | 29,50 | 29,80 | 1,02% | 380,00 |
| 29.07.2020 | 29,75 | 29,95 | 29,25 | 29,50 | -0,77% | 1.168,00 |
| 28.07.2020 | 29,51 | 29,73 | 29,51 | 29,73 | 0,02% | 56,00 |
| 27.07.2020 | 29,82 | 29,82 | 29,73 | 29,73 | -1,64% | 226,00 |
| 24.07.2020 | 30,06 | 30,22 | 30,06 | 30,22 | -0,26% | 79,00 |
| 23.07.2020 | 29,53 | 30,30 | 29,53 | 30,30 | -0,66% | 8,00 |
| 22.07.2020 | 29,65 | 30,50 | 29,58 | 30,50 | 3,39% | 2.565,00 |
| 21.07.2020 | 30,99 | 30,99 | 29,50 | 29,50 | -1,26% | 2.898,00 |
| 20.07.2020 | 30,95 | 30,95 | 29,88 | 29,88 | 0,74% | 10,00 |
| 17.07.2020 | 30,50 | 31,00 | 29,66 | 29,66 | -1,14% | 555,00 |
| 16.07.2020 | 30,50 | 30,50 | 30,00 | 30,00 | -0,33% | 324,00 |
| 15.07.2020 | 30,50 | 30,50 | 29,67 | 30,10 | 0,50% | 366,00 |
| 14.07.2020 | 29,83 | 29,95 | 29,00 | 29,95 | -1,12% | 472,00 |
| 13.07.2020 | 30,26 | 30,29 | 30,26 | 30,29 | 0,13% | 266,00 |
| 10.07.2020 | 30,75 | 30,75 | 30,25 | 30,25 | -1,63% | 37,00 |
| 09.07.2020 | 29,34 | 30,75 | 29,34 | 30,75 | -0,33% | 35,00 |
| 08.07.2020 | 29,82 | 30,85 | 29,82 | 30,85 | 3,56% | 184,00 |
| 07.07.2020 | 29,10 | 31,00 | 29,07 | 29,79 | 0,89% | 1.475,00 |
| 06.07.2020 | 29,50 | 29,53 | 29,50 | 29,53 | 0,02% | 33,00 |
| 02.07.2020 | 30,00 | 30,00 | 29,53 | 29,53 | -0,33% | 143,00 |
| 01.07.2020 | 30,00 | 30,00 | 29,62 | 29,62 | 0,78% | 263,00 |
| 30.06.2020 | 30,00 | 30,00 | 29,39 | 29,39 | 0,60% | 36,00 |
| 29.06.2020 | 29,02 | 29,22 | 29,02 | 29,22 | -1,28% | 245,00 |
| 26.06.2020 | 30,00 | 30,00 | 30,00 | 29,60 | 0,00% | 50,00 |
| 25.06.2020 | 30,10 | 30,10 | 29,60 | 29,60 | -1,67% | 15,00 |
| 24.06.2020 | 30,50 | 30,50 | 30,00 | 30,10 | 0,13% | 143,00 |
| 23.06.2020 | 30,50 | 30,50 | 30,07 | 30,07 | -1,43% | 153,00 |
| 22.06.2020 | 30,00 | 30,50 | 30,00 | 30,50 | 5,17% | 645,00 |
| 19.06.2020 | 29,50 | 29,50 | 29,00 | 29,00 | 0,00% | 100,00 |
| 18.06.2020 | 29,00 | 29,00 | 28,99 | 29,00 | 0,10% | 351,00 |
| 17.06.2020 | 28,90 | 28,98 | 28,90 | 28,97 | 0,77% | 313,00 |
| 16.06.2020 | 28,41 | 28,78 | 28,41 | 28,75 | 3,42% | 269,00 |
| 15.06.2020 | 28,71 | 28,71 | 27,80 | 27,80 | -2,46% | 388,00 |
| 12.06.2020 | 28,71 | 28,71 | 28,50 | 28,50 | 1,79% | 160,00 |
| 11.06.2020 | 28,52 | 28,52 | 28,00 | 28,00 | -2,54% | 143,00 |
| 10.06.2020 | 28,94 | 28,94 | 28,53 | 28,73 | -0,26% | 279,00 |
| 09.06.2020 | 28,50 | 28,81 | 28,50 | 28,81 | 0,18% | 172,00 |
| 08.06.2020 | 28,52 | 28,76 | 28,52 | 28,76 | 0,89% | 1.169,00 |
| 05.06.2020 | 28,52 | 28,52 | 28,50 | 28,50 | -0,06% | 2,00 |
| 04.06.2020 | 28,91 | 28,91 | 28,52 | 28,52 | -1,29% | 27,00 |
| 03.06.2020 | 28,89 | 28,89 | 28,89 | 28,89 | 2,74% | 192,00 |
| 02.06.2020 | 28,31 | 28,31 | 28,12 | 28,12 | -0,75% | 65,00 |
| 01.06.2020 | 28,40 | 28,40 | 28,33 | 28,33 | -0,02% | 148,00 |
| 29.05.2020 | 28,02 | 28,34 | 28,02 | 28,34 | 0,77% | 228,00 |
| 28.05.2020 | 28,30 | 28,30 | 28,12 | 28,12 | -0,39% | 191,00 |
| 27.05.2020 | 28,08 | 28,30 | 28,08 | 28,23 | 0,33% | 1.776,00 |
| 26.05.2020 | 28,00 | 28,25 | 28,00 | 28,14 | 1,63% | 923,00 |
| 22.05.2020 | 28,14 | 28,14 | 27,60 | 27,69 | -1,49% | 713,00 |
| 21.05.2020 | 27,64 | 28,11 | 27,64 | 28,11 | 1,85% | 400,00 |
| 20.05.2020 | 27,87 | 27,87 | 27,60 | 27,60 | 0,25% | 395,00 |