InnSuites Hospitality Trust IHT
AMEX · Vereinigte Staaten · Finanzen
$1,350,00 (0,00 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,35 | 0,00 % | $1,33 | $1,40 | $1,31 | 5,30K |
| 2026-09-30 | $1,35 | -1,46 % | $1,33 | $1,41 | $1,32 | 21,90K |
| 2026-09-29 | $1,37 | -0,72 % | $1,51 | $1,51 | $1,36 | 6,70K |
| 2026-09-28 | $1,38 | -1,43 % | $1,32 | $1,41 | $1,32 | 16,60K |
| 2026-09-25 | $1,40 | -0,71 % | $1,42 | $1,43 | $1,40 | 6,30K |
| 2026-09-24 | $1,41 | -1,40 % | $1,43 | $1,53 | $1,41 | 10,80K |
| 2026-09-23 | $1,43 | 0,00 % | $1,36 | $1,55 | $1,36 | 21,30K |
| 2026-09-22 | $1,43 | -1,38 % | $1,41 | $1,48 | $1,41 | 22,20K |
| 2026-09-21 | $1,45 | +2,11 % | $1,46 | $1,53 | $1,40 | 52,30K |
| 2026-09-18 | $1,42 | -1,39 % | $1,48 | $1,53 | $1,41 | 85,30K |
| 2026-09-17 | $1,44 | +9,09 % | $1,33 | $1,47 | $1,33 | 141,70K |
| 2026-09-16 | $1,32 | +1,54 % | $1,24 | $1,43 | $1,23 | 248,40K |
| 2026-09-15 | $1,30 | -2,99 % | $1,25 | $1,33 | $1,25 | 20,90K |
| 2026-09-14 | $1,34 | 0,00 % | $1,29 | $1,34 | $1,25 | 6,10K |
| 2026-09-11 | $1,34 | 0,00 % | $1,31 | $1,34 | $1,30 | 8,10K |
| 2026-09-10 | $1,34 | -1,47 % | $1,35 | $1,36 | $1,30 | 44,40K |
| 2026-09-09 | $1,36 | -1,45 % | $1,35 | $1,37 | $1,34 | 1,70K |
| 2026-09-08 | $1,38 | +1,47 % | $1,36 | $1,38 | $1,33 | 3,20K |
| 2026-09-04 | $1,36 | +1,49 % | $1,35 | $1,36 | $1,35 | 2,00K |
| 2026-09-03 | $1,34 | +1,52 % | $1,32 | $1,35 | $1,31 | 3,10K |
| 2026-09-02 | $1,32 | -5,04 % | $1,29 | $1,40 | $1,29 | 34,00K |
| 2026-09-01 | $1,39 | +8,59 % | $1,21 | $1,42 | $1,21 | 181,80K |
| 2026-08-31 | $1,28 | -1,54 % | $1,28 | $1,34 | $1,27 | 867,50K |
| 2026-08-28 | $1,30 | +1,56 % | $1,26 | $1,35 | $1,26 | 45,20K |
| 2026-08-27 | $1,28 | -7,91 % | $1,36 | $1,36 | $1,24 | 38,50K |
| 2026-08-26 | $1,39 | -1,42 % | $1,40 | $1,43 | $1,31 | 25,00K |
| 2026-08-25 | $1,41 | -4,73 % | $1,42 | $1,53 | $1,31 | 88,60K |
| 2026-08-24 | $1,48 | -1,99 % | $1,56 | $1,56 | $1,39 | 44,90K |
| 2026-08-21 | $1,51 | -3,21 % | $1,54 | $1,60 | $1,47 | 38,40K |
| 2026-08-20 | $1,56 | -3,70 % | $1,55 | $1,69 | $1,55 | 27,50K |
| 2026-08-19 | $1,62 | -1,22 % | $1,67 | $1,68 | $1,58 | 3,20K |
| 2026-08-18 | $1,64 | +2,50 % | $1,60 | $1,70 | $1,54 | 4,30K |
| 2026-08-17 | $1,60 | +0,63 % | $1,59 | $1,69 | $1,58 | 24,40K |
| 2026-08-14 | $1,59 | -1,85 % | $1,52 | $1,73 | $1,52 | 10,80K |
| 2026-08-13 | $1,62 | -1,82 % | $1,61 | $1,64 | $1,57 | 7,70K |
| 2026-08-12 | $1,65 | +5,77 % | $1,56 | $1,65 | $1,54 | 17,20K |
| 2026-08-11 | $1,56 | -1,27 % | $1,55 | $1,67 | $1,54 | 21,30K |
| 2026-08-10 | $1,58 | -7,06 % | $1,68 | $1,70 | $1,58 | 18,40K |
| 2026-08-07 | $1,70 | -1,16 % | $1,66 | $1,77 | $1,66 | 21,50K |
| 2026-08-06 | $1,72 | 0,00 % | $1,77 | $1,77 | $1,65 | 31,10K |
| 2026-08-05 | $1,72 | +2,99 % | $1,70 | $1,74 | $1,68 | 8,60K |
| 2026-08-04 | $1,67 | +2,45 % | $1,62 | $1,76 | $1,61 | 18,40K |
| 2026-08-03 | $1,63 | -4,68 % | $1,59 | $1,77 | $1,59 | 25,90K |
| 2026-07-31 | $1,71 | +1,18 % | $1,71 | $1,81 | $1,66 | 26,00K |
| 2026-07-30 | $1,69 | +0,60 % | $1,68 | $1,82 | $1,68 | 25,10K |
| 2026-07-29 | $1,68 | -2,89 % | $1,74 | $1,75 | $1,68 | 6,60K |
| 2026-07-28 | $1,73 | +1,17 % | $1,72 | $1,73 | $1,68 | 9,60K |
| 2026-07-27 | $1,71 | +2,40 % | $1,67 | $1,74 | $1,67 | 11,40K |
| 2026-07-24 | $1,67 | -2,34 % | $1,67 | $1,74 | $1,67 | 9,60K |
| 2026-07-23 | $1,71 | -0,58 % | $1,70 | $1,79 | $1,70 | 9,70K |
| 2026-07-22 | $1,72 | -3,37 % | $1,78 | $1,80 | $1,72 | 13,60K |
| 2026-07-21 | $1,78 | 0,00 % | $1,70 | $1,86 | $1,70 | 25,10K |
| 2026-07-20 | $1,78 | +6,59 % | $1,71 | $1,87 | $1,67 | 52,20K |
| 2026-07-17 | $1,67 | -4,02 % | $1,76 | $1,86 | $1,64 | 24,70K |
| 2026-07-16 | $1,74 | 0,00 % | $1,72 | $1,86 | $1,72 | 18,30K |
| 2026-07-15 | $1,74 | +0,58 % | $1,77 | $1,85 | $1,67 | 30,20K |
| 2026-07-14 | $1,73 | -4,95 % | $1,76 | $1,84 | $1,47 | 50,10K |
| 2026-07-13 | $1,82 | +10,30 % | $1,60 | $1,85 | $1,60 | 66,30K |
| 2026-07-10 | $1,65 | -3,51 % | $1,68 | $1,82 | $1,65 | 37,90K |
| 2026-07-09 | $1,71 | -1,16 % | $1,70 | $1,75 | $1,67 | 8,70K |
| 2026-07-08 | $1,73 | +2,98 % | $1,66 | $1,78 | $1,60 | 43,70K |
| 2026-07-07 | $1,68 | -1,18 % | $1,73 | $1,80 | $1,63 | 25,50K |
| 2026-07-06 | $1,70 | +1,80 % | $1,68 | $1,78 | $1,64 | 32,00K |
| 2026-07-02 | $1,67 | -6,18 % | $1,84 | $1,84 | $1,67 | 32,90K |
| 2026-07-01 | $1,78 | +4,71 % | $1,71 | $1,78 | $1,61 | 59,40K |
| 2026-06-30 | $1,70 | -8,11 % | $1,85 | $1,88 | $1,70 | 57,70K |
| 2026-06-29 | $1,85 | +7,56 % | $1,72 | $1,90 | $1,72 | 77,10K |
| 2026-06-26 | $1,72 | +0,58 % | $1,69 | $1,79 | $1,69 | 29,90K |
| 2026-06-25 | $1,71 | -3,39 % | $1,77 | $1,81 | $1,67 | 112,20K |
| 2026-06-24 | $1,77 | +7,93 % | $1,57 | $1,89 | $1,52 | 373,80K |
| 2026-06-23 | $1,64 | +7,19 % | $1,41 | $1,67 | $1,41 | 327,70K |
| 2026-06-22 | $1,53 | -5,56 % | $1,49 | $1,68 | $1,43 | 502,60K |
| 2026-06-18 | $1,62 | +16,55 % | $1,50 | $1,73 | $1,37 | 27,97M |
| 2026-06-17 | $1,39 | +2,21 % | $1,37 | $1,39 | $1,36 | 17,80K |
| 2026-06-16 | $1,36 | -2,86 % | $1,37 | $1,45 | $1,36 | 18,10K |
| 2026-06-15 | $1,40 | -3,45 % | $1,43 | $1,50 | $1,40 | 26,20K |
| 2026-06-12 | $1,45 | +2,11 % | $1,45 | $1,45 | $1,45 | 6,30K |
| 2026-06-11 | $1,42 | -0,70 % | $1,37 | $1,43 | $1,37 | 25,70K |
| 2026-06-10 | $1,43 | -0,69 % | $1,41 | $1,46 | $1,41 | 14,60K |
| 2026-06-09 | $1,44 | +0,70 % | $1,45 | $1,50 | $1,37 | 21,40K |
| 2026-06-08 | $1,43 | 0,00 % | $1,40 | $1,47 | $1,40 | 15,80K |
| 2026-06-05 | $1,43 | -6,54 % | $1,50 | $1,50 | $1,42 | 31,40K |
| 2026-06-04 | $1,53 | +1,32 % | $1,50 | $1,53 | $1,48 | 11,60K |
| 2026-06-03 | $1,51 | -1,95 % | $1,54 | $1,57 | $1,50 | 23,00K |
| 2026-06-02 | $1,54 | -2,53 % | $1,48 | $1,58 | $1,48 | 14,50K |
| 2026-06-01 | $1,58 | +2,60 % | $1,50 | $1,58 | $1,50 | 11,70K |
| 2026-05-29 | $1,54 | +2,67 % | $1,46 | $1,56 | $1,45 | 15,00K |
| 2026-05-28 | $1,50 | +0,67 % | $1,44 | $1,52 | $1,43 | 34,30K |
| 2026-05-27 | $1,49 | +3,47 % | $1,45 | $1,53 | $1,45 | 40,50K |
| 2026-05-26 | $1,44 | -0,69 % | $1,33 | $1,44 | $1,33 | 18,30K |