Innovative Industrial Properties Inc IIPR
NYSE · Vereinigte Staaten · Finanzen
$51,00-1,68 (-3,19 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | $51,00 | -3,19 % | $52,46 | $52,58 | $50,54 | 632,40K |
| 2026-09-30 | $52,68 | -3,36 % | $52,77 | $53,31 | $52,52 | 1,08M |
| 2026-09-29 | $54,51 | -1,27 % | $55,29 | $55,83 | $54,49 | 1,03M |
| 2026-09-28 | $55,21 | -0,56 % | $55,14 | $55,45 | $54,59 | 348,80K |
| 2026-09-25 | $55,52 | -0,13 % | $55,59 | $56,06 | $55,26 | 322,90K |
| 2026-09-24 | $55,59 | +0,56 % | $55,31 | $55,92 | $55,05 | 370,10K |
| 2026-09-23 | $55,28 | -2,57 % | $56,75 | $56,75 | $55,21 | 417,70K |
| 2026-09-22 | $56,74 | +1,03 % | $56,62 | $56,99 | $55,90 | 347,90K |
| 2026-09-21 | $56,16 | +0,97 % | $55,62 | $56,31 | $55,44 | 439,70K |
| 2026-09-18 | $55,62 | -1,44 % | $56,18 | $56,43 | $55,20 | 989,30K |
| 2026-09-17 | $56,43 | +0,93 % | $56,43 | $56,65 | $56,00 | 250,30K |
| 2026-09-16 | $55,91 | -0,89 % | $56,53 | $57,11 | $55,61 | 260,20K |
| 2026-09-15 | $56,41 | -0,05 % | $56,36 | $56,55 | $55,88 | 242,30K |
| 2026-09-14 | $56,44 | +0,34 % | $56,01 | $57,00 | $56,00 | 199,00K |
| 2026-09-11 | $56,25 | +1,17 % | $55,81 | $56,50 | $55,60 | 181,90K |
| 2026-09-10 | $55,60 | -2,40 % | $56,97 | $57,50 | $55,40 | 271,70K |
| 2026-09-09 | $56,97 | -0,42 % | $57,15 | $57,33 | $56,67 | 220,80K |
| 2026-09-08 | $57,21 | +0,02 % | $57,25 | $57,50 | $56,85 | 301,40K |
| 2026-09-04 | $57,20 | +0,70 % | $56,40 | $57,50 | $56,28 | 333,20K |
| 2026-09-03 | $56,80 | -0,05 % | $57,59 | $57,72 | $56,61 | 272,80K |
| 2026-09-02 | $56,83 | +1,18 % | $56,40 | $57,10 | $56,00 | 270,60K |
| 2026-09-01 | $56,17 | -1,32 % | $56,34 | $57,30 | $55,85 | 412,70K |
| 2026-08-31 | $56,92 | +1,08 % | $56,18 | $57,35 | $55,95 | 550,60K |
| 2026-08-28 | $56,31 | -0,19 % | $56,72 | $57,13 | $56,31 | 324,20K |
| 2026-08-27 | $56,42 | -1,09 % | $57,00 | $57,33 | $56,36 | 312,20K |
| 2026-08-26 | $57,04 | -1,02 % | $57,61 | $57,96 | $56,91 | 180,10K |
| 2026-08-25 | $57,63 | +1,46 % | $57,13 | $57,67 | $56,68 | 472,90K |
| 2026-08-24 | $56,80 | +0,16 % | $56,78 | $57,70 | $55,88 | 418,80K |
| 2026-08-21 | $56,71 | -0,04 % | $56,99 | $57,42 | $56,37 | 199,20K |
| 2026-08-20 | $56,73 | +0,94 % | $56,27 | $56,80 | $55,72 | 167,80K |
| 2026-08-19 | $56,20 | +1,96 % | $55,35 | $56,20 | $55,35 | 225,70K |
| 2026-08-18 | $55,12 | -1,22 % | $55,82 | $56,11 | $54,62 | 396,90K |
| 2026-08-17 | $55,80 | -0,34 % | $55,58 | $55,87 | $55,28 | 349,80K |
| 2026-08-14 | $55,99 | -2,68 % | $57,31 | $57,75 | $55,95 | 362,60K |
| 2026-08-13 | $57,53 | -0,33 % | $58,10 | $58,70 | $57,43 | 243,70K |
| 2026-08-12 | $57,72 | +0,07 % | $58,50 | $58,69 | $57,65 | 214,20K |
| 2026-08-11 | $57,68 | +0,49 % | $57,64 | $58,28 | $57,32 | 196,80K |
| 2026-08-10 | $57,40 | -2,97 % | $58,86 | $58,86 | $57,19 | 357,00K |
| 2026-08-07 | $59,16 | +1,39 % | $58,62 | $59,55 | $58,53 | 237,90K |
| 2026-08-06 | $58,35 | -0,21 % | $58,36 | $59,22 | $58,04 | 262,60K |
| 2026-08-05 | $58,47 | -3,13 % | $59,77 | $60,56 | $57,63 | 484,10K |
| 2026-08-04 | $60,36 | +3,02 % | $57,80 | $60,70 | $56,25 | 473,60K |
| 2026-08-03 | $58,59 | -0,37 % | $59,01 | $59,48 | $58,07 | 368,10K |
| 2026-07-31 | $58,81 | -3,24 % | $60,88 | $61,00 | $58,67 | 392,50K |
| 2026-07-30 | $60,78 | -0,70 % | $61,55 | $61,55 | $60,01 | 212,60K |
| 2026-07-29 | $61,21 | +1,06 % | $60,73 | $61,46 | $60,26 | 308,10K |
| 2026-07-28 | $60,57 | -1,38 % | $61,69 | $61,99 | $60,40 | 234,60K |
| 2026-07-27 | $61,42 | -0,10 % | $61,55 | $62,50 | $61,13 | 414,60K |
| 2026-07-24 | $61,48 | +0,34 % | $61,44 | $62,44 | $61,44 | 202,70K |
| 2026-07-23 | $61,27 | -1,67 % | $61,79 | $62,04 | $60,45 | 328,60K |
| 2026-07-22 | $62,31 | -1,50 % | $63,38 | $63,56 | $62,17 | 193,80K |
| 2026-07-21 | $63,26 | -1,69 % | $63,94 | $64,28 | $61,00 | 776,10K |
| 2026-07-20 | $64,35 | -0,19 % | $64,49 | $65,10 | $63,85 | 163,10K |
| 2026-07-17 | $64,47 | -0,31 % | $64,39 | $65,18 | $63,97 | 266,10K |
| 2026-07-16 | $64,67 | +1,71 % | $63,52 | $65,38 | $63,38 | 366,80K |
| 2026-07-15 | $63,58 | -0,22 % | $63,80 | $65,12 | $63,39 | 287,10K |
| 2026-07-14 | $63,72 | -0,11 % | $64,85 | $64,85 | $63,40 | 248,70K |
| 2026-07-13 | $63,79 | -1,01 % | $64,41 | $64,84 | $62,96 | 283,60K |
| 2026-07-10 | $64,44 | +2,24 % | $63,22 | $64,55 | $63,22 | 347,80K |
| 2026-07-09 | $63,03 | +0,25 % | $63,24 | $63,58 | $62,39 | 250,70K |
| 2026-07-08 | $62,87 | +1,71 % | $61,75 | $63,21 | $60,86 | 373,10K |
| 2026-07-07 | $61,81 | -0,08 % | $62,03 | $62,64 | $61,68 | 265,40K |
| 2026-07-06 | $61,86 | -2,37 % | $63,30 | $63,71 | $61,78 | 231,70K |
| 2026-07-02 | $63,36 | +1,05 % | $63,00 | $63,55 | $62,58 | 290,10K |
| 2026-07-01 | $62,70 | +1,16 % | $61,68 | $63,42 | $61,51 | 362,30K |
| 2026-06-30 | $61,98 | -2,02 % | $61,50 | $62,29 | $60,15 | 647,00K |
| 2026-06-29 | $63,26 | +0,52 % | $62,99 | $63,64 | $61,99 | 688,60K |
| 2026-06-26 | $62,93 | +2,89 % | $61,15 | $63,15 | $61,12 | 789,60K |
| 2026-06-25 | $61,16 | +0,13 % | $61,33 | $61,81 | $60,39 | 224,50K |
| 2026-06-24 | $61,08 | +0,69 % | $61,15 | $61,49 | $60,41 | 342,80K |
| 2026-06-23 | $60,66 | +2,28 % | $58,92 | $60,89 | $58,92 | 303,60K |
| 2026-06-22 | $59,31 | -0,49 % | $59,80 | $60,18 | $59,05 | 396,60K |
| 2026-06-18 | $59,60 | +1,62 % | $59,00 | $60,06 | $58,85 | 461,30K |
| 2026-06-17 | $58,65 | -1,59 % | $59,55 | $60,00 | $58,55 | 313,00K |
| 2026-06-16 | $59,60 | -1,49 % | $60,93 | $61,29 | $59,13 | 365,60K |
| 2026-06-15 | $60,50 | +0,02 % | $61,01 | $61,35 | $60,24 | 378,20K |
| 2026-06-12 | $60,49 | -2,07 % | $61,94 | $62,30 | $59,92 | 563,20K |
| 2026-06-11 | $61,77 | +6,21 % | $58,75 | $61,77 | $58,31 | 511,70K |
| 2026-06-10 | $58,16 | -3,61 % | $57,91 | $61,16 | $56,01 | 3,23M |
| 2026-06-09 | $60,34 | +1,94 % | $59,40 | $60,71 | $59,40 | 189,30K |
| 2026-06-08 | $59,19 | +1,08 % | $59,00 | $61,12 | $59,00 | 300,20K |
| 2026-06-05 | $58,56 | +0,27 % | $57,95 | $58,84 | $57,53 | 195,70K |
| 2026-06-04 | $58,40 | +1,97 % | $57,99 | $58,66 | $57,36 | 149,50K |
| 2026-06-03 | $57,27 | -1,17 % | $57,54 | $58,16 | $57,17 | 225,80K |
| 2026-06-02 | $57,95 | +1,10 % | $57,17 | $58,28 | $57,17 | 141,20K |
| 2026-06-01 | $57,32 | -1,16 % | $57,90 | $57,90 | $56,89 | 250,10K |
| 2026-05-29 | $57,99 | -0,02 % | $58,08 | $58,85 | $57,89 | 278,10K |
| 2026-05-28 | $58,00 | +0,42 % | $57,64 | $58,70 | $57,31 | 222,10K |
| 2026-05-27 | $57,76 | +1,23 % | $56,99 | $58,36 | $56,59 | 221,90K |
| 2026-05-26 | $57,06 | 0,00 % | $56,84 | $57,31 | $55,41 | 341,60K |