Innovative Industrial Properties Inc (IIPR)

IIPR
🏛️ Vereinigte Staaten →
54.99
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 55.50 55.50 55.05 55.32 4.8K
09:31 55.32 55.32 55.32 55.32 0.4K
09:33 55.35 55.35 55.35 55.35 0.5K
09:37 55.35 55.49 55.35 55.49 0.5K
09:38 55.25 55.25 55.24 55.24 0.6K
09:39 55.41 55.41 55.27 55.27 2.7K
09:40 55.27 55.27 55.06 55.16 2.5K
09:41 55.16 55.16 55.15 55.16 0.5K
09:42 55.16 55.16 55.16 55.16 1.2K
09:43 55.32 55.63 55.32 55.63 1.4K
09:44 55.61 55.61 55.61 55.61 0.6K
09:49 55.35 55.35 55.35 55.35 1.7K
09:52 55.35 55.35 55.35 55.35 0.1K
09:53 55.59 55.59 55.59 55.59 0.9K
09:56 55.26 55.43 55.26 55.43 2.6K
09:59 55.13 55.13 55.03 55.03 1.3K
10:00 55.03 55.03 55.03 55.03 0.9K
10:03 55.04 55.15 55.04 55.15 0.6K
10:04 55.05 55.05 55.02 55.02 1.4K
10:05 55.01 55.02 54.88 54.93 6.5K
10:06 54.92 54.92 54.88 54.92 1.3K
10:07 54.85 54.85 54.80 54.80 0.8K
10:08 54.85 54.87 54.85 54.87 1.4K
10:09 54.88 54.90 54.88 54.90 1.0K
10:10 54.94 54.94 54.88 54.88 2.6K
10:11 54.88 54.97 54.88 54.97 0.4K
10:12 55.01 55.15 55.01 55.15 1.9K
10:14 55.06 55.10 55.05 55.05 2.1K
10:15 54.98 54.98 54.90 54.90 0.7K
10:16 55.02 55.02 55.02 55.02 0.3K
10:17 54.99 54.99 54.99 54.99 1.1K
10:22 55.00 55.00 54.97 54.97 1.4K
10:25 55.00 55.00 55.00 55.00 0.6K
10:29 55.07 55.07 55.07 55.07 1.0K
10:38 55.01 55.01 55.01 55.01 0.4K
10:40 54.97 54.97 54.97 54.97 0.7K
10:41 54.98 54.98 54.97 54.97 1.4K
10:42 55.00 55.00 55.00 55.00 0.8K
10:45 54.98 54.98 54.98 54.98 1.0K
10:47 55.03 55.03 55.03 55.03 1.2K
10:49 55.25 55.25 55.25 55.25 0.4K
10:50 55.25 55.25 55.25 55.25 0.2K
10:51 55.22 55.22 55.22 55.22 0.3K
10:55 55.22 55.22 55.22 55.22 0.8K
10:56 55.23 55.23 55.23 55.23 1.2K
10:57 55.20 55.20 55.20 55.20 0.9K
10:59 55.20 55.20 55.20 55.20 0.1K
11:00 55.28 55.28 55.28 55.28 0.4K
11:01 55.21 55.21 55.21 55.21 0.4K
11:03 55.17 55.17 55.17 55.17 0.2K
11:05 55.13 55.13 55.06 55.06 1.9K
11:07 54.96 54.96 54.96 54.96 1.1K
11:08 55.01 55.01 55.01 55.01 0.3K
11:11 54.99 54.99 54.98 54.98 0.4K
11:12 54.90 54.90 54.90 54.90 1.2K
11:16 54.87 54.87 54.87 54.87 0.6K
11:17 54.88 54.89 54.88 54.89 1.4K
11:18 54.88 54.88 54.88 54.88 1.4K
11:21 54.81 54.83 54.81 54.83 1.9K
11:23 54.80 54.80 54.80 54.80 0.2K
11:24 54.81 54.81 54.81 54.81 0.8K
11:25 54.80 54.80 54.80 54.80 0.2K
11:26 54.78 54.78 54.75 54.75 3.1K
11:30 54.80 54.80 54.80 54.80 2.3K
11:37 54.73 54.73 54.73 54.73 0.5K
11:39 54.74 54.74 54.74 54.74 1.1K
11:40 54.74 54.74 54.74 54.74 0.8K
11:42 54.75 54.75 54.75 54.75 1.3K
11:43 54.72 54.75 54.72 54.75 1.6K
11:44 54.75 54.75 54.75 54.75 0.5K
11:45 54.84 54.84 54.84 54.84 0.8K
11:46 54.78 54.78 54.78 54.78 1.1K
11:48 54.77 54.77 54.77 54.77 0.5K
11:51 54.70 54.70 54.67 54.67 3.7K
11:52 54.74 54.74 54.74 54.74 0.8K
11:55 54.59 54.59 54.59 54.59 5.0K
11:56 54.56 54.56 54.56 54.56 0.8K
12:03 54.56 54.67 54.56 54.67 0.8K
12:05 54.56 54.56 54.56 54.56 0.4K
12:07 54.56 54.56 54.56 54.56 0.4K
12:08 54.62 54.69 54.61 54.69 2.9K
12:13 54.65 54.65 54.65 54.65 0.1K
12:14 54.61 54.61 54.61 54.61 0.4K
12:16 54.61 54.64 54.61 54.64 0.9K
12:18 54.56 54.56 54.56 54.56 6.8K
12:20 54.64 54.73 54.64 54.73 19.7K
12:21 54.66 54.66 54.66 54.66 0.4K
12:22 54.71 54.71 54.69 54.69 1.2K
12:24 54.74 54.74 54.74 54.74 2.6K
12:28 54.87 54.87 54.87 54.87 0.5K
12:29 54.87 54.87 54.87 54.87 1.4K
12:34 54.86 54.86 54.86 54.86 1.8K
12:37 55.02 55.02 55.02 55.02 0.3K
12:38 55.02 55.02 55.02 55.02 1.7K
12:45 55.10 55.10 55.10 55.10 1.0K
12:51 55.02 55.02 55.02 55.02 0.3K
12:54 54.89 54.89 54.89 54.89 1.5K
12:56 54.85 54.85 54.85 54.85 0.6K
12:57 54.85 54.85 54.85 54.85 1.8K
12:58 54.87 54.87 54.87 54.87 1.6K
13:08 54.77 54.77 54.77 54.77 0.2K
13:09 54.76 54.76 54.76 54.76 0.3K
13:12 54.76 54.76 54.76 54.76 0.3K
13:13 54.85 54.85 54.85 54.85 0.1K
13:14 54.76 54.76 54.76 54.76 0.7K
13:19 54.80 54.80 54.80 54.80 0.3K
13:20 54.84 54.84 54.84 54.84 1.3K
13:21 54.91 54.91 54.91 54.91 0.2K
13:23 54.84 54.84 54.84 54.84 0.2K
13:24 54.84 54.84 54.80 54.80 0.4K
13:29 54.92 54.92 54.92 54.92 10.0K
13:32 55.01 55.01 55.01 55.01 0.3K
13:33 55.02 55.02 55.02 55.02 0.2K
13:34 55.02 55.02 55.02 55.02 1.5K
13:44 54.98 54.98 54.98 54.98 0.4K
13:45 54.96 54.96 54.96 54.96 0.3K
13:48 54.89 54.89 54.89 54.89 0.3K
13:51 54.89 54.89 54.89 54.89 0.3K
13:53 54.91 54.91 54.91 54.91 2.3K
13:57 54.91 54.91 54.91 54.91 0.4K
13:59 54.89 54.89 54.89 54.89 1.5K
14:06 54.82 54.82 54.82 54.82 0.9K
14:11 54.77 54.77 54.77 54.77 0.2K
14:12 54.77 54.77 54.77 54.77 0.7K
14:16 54.75 54.75 54.75 54.75 1.0K
14:18 54.75 54.75 54.75 54.75 1.0K
14:20 54.66 54.66 54.66 54.66 2.1K
14:30 54.57 54.57 54.57 54.57 0.9K
14:35 54.61 54.61 54.61 54.61 2.6K
14:38 54.62 54.62 54.62 54.62 0.4K
14:39 54.62 54.62 54.62 54.62 0.7K
14:42 54.56 54.56 54.56 54.56 0.4K
14:43 54.56 54.56 54.56 54.56 1.2K
14:49 54.63 54.64 54.63 54.64 2.1K
14:52 54.71 54.71 54.71 54.71 1.5K
15:00 54.57 54.57 54.57 54.57 4.2K
15:02 54.50 54.50 54.45 54.45 2.7K
15:03 54.50 54.50 54.50 54.50 0.8K
15:06 54.50 54.50 54.50 54.50 0.6K
15:07 54.50 54.50 54.50 54.50 1.7K
15:09 54.45 54.45 54.45 54.45 0.6K
15:12 54.47 54.47 54.44 54.44 2.2K
15:13 54.48 54.49 54.48 54.49 3.6K
15:15 54.52 54.52 54.50 54.50 2.6K
15:22 54.59 54.59 54.59 54.59 1.1K
15:24 54.59 54.59 54.59 54.59 0.3K
15:25 54.59 54.59 54.59 54.59 0.7K
15:26 54.57 54.57 54.52 54.52 0.6K
15:27 54.53 54.53 54.53 54.53 1.0K
15:31 54.49 54.61 54.49 54.61 0.7K
15:33 54.55 54.55 54.54 54.54 1.0K
15:34 54.59 54.59 54.59 54.59 0.4K
15:36 54.53 54.53 54.53 54.53 1.8K
15:39 54.61 54.61 54.60 54.60 0.8K
15:42 54.59 54.59 54.59 54.59 0.9K
15:45 54.57 54.57 54.57 54.57 0.6K
15:46 54.55 54.55 54.54 54.54 0.7K
15:48 54.54 54.54 54.54 54.54 3.7K
15:50 54.60 54.66 54.60 54.66 2.8K
15:51 54.67 54.68 54.62 54.64 8.7K
15:52 54.64 54.64 54.59 54.59 2.0K
15:54 54.59 54.59 54.51 54.51 2.4K
15:55 54.46 54.46 54.46 54.46 0.9K
15:56 54.46 54.46 54.39 54.39 4.9K
15:57 54.35 54.38 54.35 54.38 3.2K
15:58 54.35 54.38 54.35 54.38 4.1K
15:59 54.38 54.38 54.32 54.35 43.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 56.02 57.33 54.21 54.99 0.6M
2025-09-26 54.91 55.13 54.41 54.46 0.3M
2025-09-25 54.57 55.12 53.98 54.68 0.3M
2025-09-24 55.50 55.63 54.32 54.34 0.3M
2025-09-23 56.32 56.77 55.56 55.64 0.2M
2025-09-22 57.01 57.29 54.75 55.99 0.4M
2025-09-19 58.27 58.57 57.35 57.43 0.6M
2025-09-18 57.08 58.44 56.91 58.26 0.2M
2025-09-17 57.34 58.90 56.63 56.69 0.3M
2025-09-16 57.30 58.38 56.81 57.22 0.3M
2025-09-15 57.27 57.88 56.99 57.30 0.2M
2025-09-12 57.02 57.55 56.70 56.97 0.2M
2025-09-11 56.39 57.68 56.26 57.09 0.2M
2025-09-10 56.71 57.21 56.06 56.37 0.2M
2025-09-09 56.74 56.90 56.02 56.80 0.2M
2025-09-08 57.10 57.10 55.48 56.80 0.3M
2025-09-05 56.94 57.69 56.49 57.30 0.2M
2025-09-04 55.25 57.10 55.14 56.65 0.3M
2025-09-03 54.42 55.25 54.23 54.86 0.2M
2025-09-02 56.07 56.10 54.24 54.55 0.3M
2025-08-29 56.26 56.67 55.62 56.66 0.2M
2025-08-28 56.70 56.78 55.37 56.30 0.3M
2025-08-27 54.88 56.75 54.57 56.61 0.3M
2025-08-26 55.20 55.57 54.62 54.93 0.3M
2025-08-25 54.90 55.11 54.14 55.07 0.3M
2025-08-22 52.73 55.50 52.50 54.92 0.3M
2025-08-21 52.34 52.63 51.91 52.10 0.2M
2025-08-20 52.59 53.21 52.32 52.77 0.2M
2025-08-19 52.50 53.50 52.20 52.68 0.3M
2025-08-18 52.24 52.85 51.81 52.07 0.3M
2025-08-15 53.22 53.44 52.08 52.25 0.3M
2025-08-14 53.31 53.76 52.41 53.19 0.4M
2025-08-13 52.94 54.94 52.03 54.66 0.5M
2025-08-12 49.75 53.47 49.72 52.44 0.8M
2025-08-11 46.92 49.20 46.57 48.68 0.8M
2025-08-08 46.10 46.54 45.50 45.83 0.6M
2025-08-07 49.95 50.50 45.70 46.10 1.2M
2025-08-06 51.80 52.71 51.62 51.62 0.2M
2025-08-05 52.00 52.61 51.65 52.29 0.2M
2025-08-04 51.60 52.09 51.37 51.65 0.2M
2025-08-01 52.00 52.14 50.50 51.37 0.3M
2025-07-31 52.02 52.38 51.30 51.70 0.3M
2025-07-30 53.19 53.40 51.85 52.19 0.2M
2025-07-29 53.46 54.00 53.11 53.24 0.2M
2025-07-28 53.87 54.00 53.13 53.17 0.2M
2025-07-25 53.44 53.69 52.85 53.69 0.2M
2025-07-24 54.37 54.67 53.65 53.65 0.2M
2025-07-23 54.82 54.86 54.01 54.83 0.2M
2025-07-22 52.75 54.54 52.75 54.44 0.3M
2025-07-21 52.99 54.39 52.30 52.39 0.2M
2025-07-18 52.51 52.69 51.23 52.48 0.4M
2025-07-17 53.80 54.26 51.90 52.29 0.5M
2025-07-16 54.67 55.49 53.16 53.99 0.3M
2025-07-15 56.39 56.50 53.90 53.99 0.5M
2025-07-14 56.00 56.74 55.69 56.23 0.2M
2025-07-11 55.63 56.57 55.18 56.11 0.2M
2025-07-10 55.75 56.91 55.74 56.03 0.2M
2025-07-09 55.91 56.30 55.21 55.75 0.2M
2025-07-08 55.43 56.66 55.42 55.47 0.3M
2025-07-07 56.51 57.00 55.23 55.30 0.2M
2025-07-03 56.89 57.64 56.75 56.92 0.1M
2025-07-02 55.50 57.14 55.25 57.07 0.2M
2025-07-01 54.82 57.62 54.50 56.69 0.3M
2025-06-30 55.60 55.92 54.22 55.22 0.5M
2025-06-27 58.00 58.55 56.65 57.12 0.4M
2025-06-26 57.20 57.97 56.57 57.93 0.2M
2025-06-25 58.75 58.75 56.67 56.76 0.3M
2025-06-24 58.39 59.50 58.39 58.90 0.2M
2025-06-23 57.70 58.27 57.00 58.22 0.2M
2025-06-20 58.29 58.66 57.33 58.04 0.4M
2025-06-18 56.85 58.34 56.70 57.89 0.2M
2025-06-17 57.31 57.58 56.51 56.87 0.3M
2025-06-16 57.00 58.11 56.95 57.24 0.3M
2025-06-13 56.45 57.08 55.89 56.35 0.2M
2025-06-12 57.07 57.43 56.58 56.88 0.2M
2025-06-11 57.65 58.49 57.15 57.23 0.2M
2025-06-10 56.94 57.89 56.71 57.09 0.3M
2025-06-09 55.84 56.96 55.56 56.68 0.2M
2025-06-06 55.46 55.84 55.00 55.34 0.1M
2025-06-05 55.18 55.49 54.54 54.78 0.2M
2025-06-04 55.49 55.97 55.21 55.34 0.2M
2025-06-03 54.25 56.02 53.80 55.74 0.3M
2025-06-02 54.95 55.00 53.83 54.25 0.2M
2025-05-30 55.28 55.79 54.58 55.22 0.2M
2025-05-29 56.19 57.00 55.42 55.64 0.2M
2025-05-28 56.71 56.94 55.66 55.76 0.2M
2025-05-27 56.10 56.70 55.57 56.62 0.3M
2025-05-23 54.80 55.70 54.30 55.53 0.1M
2025-05-22 55.47 56.05 54.80 55.54 0.2M
2025-05-21 56.20 56.82 55.26 55.41 0.3M
2025-05-20 56.55 57.68 56.55 57.06 0.2M
2025-05-19 55.83 57.09 55.75 57.01 0.2M
2025-05-16 55.80 57.49 55.60 56.96 0.3M
2025-05-15 55.32 55.79 54.51 55.45 0.2M
2025-05-14 55.00 56.03 54.95 55.32 0.2M
2025-05-13 55.89 56.58 54.71 55.47 0.2M
2025-05-12 56.90 57.71 55.51 55.88 0.2M
2025-05-09 55.62 56.15 54.52 54.61 0.2M
2025-05-08 56.70 57.09 54.48 55.66 0.3M
2025-05-07 53.88 54.16 52.89 53.37 0.5M
2025-05-06 54.65 54.67 52.76 53.00 0.3M
2025-05-05 55.27 55.50 54.63 54.73 0.2M
2025-05-02 55.66 56.38 55.41 55.84 0.3M
2025-05-01 54.72 55.20 53.93 54.99 0.2M
2025-04-30 52.00 54.79 51.05 54.31 0.5M
2025-04-29 53.35 53.73 52.15 52.75 0.3M
2025-04-28 53.50 54.09 52.59 53.78 0.1M
2025-04-25 53.11 53.75 52.44 53.56 0.1M
2025-04-24 52.26 53.67 51.96 53.38 0.2M
2025-04-23 53.78 54.29 51.66 51.78 0.2M
2025-04-22 51.95 52.82 51.22 52.35 0.2M
2025-04-21 51.21 51.40 50.00 51.21 0.2M
2025-04-17 51.03 52.50 50.62 51.61 0.2M
2025-04-16 50.23 51.86 50.00 50.96 0.2M
2025-04-15 51.00 53.53 49.54 50.48 0.4M
2025-04-14 50.10 51.52 49.80 50.83 0.3M
2025-04-11 48.73 49.36 47.10 49.36 0.3M
2025-04-10 51.06 51.18 47.44 48.70 0.6M
2025-04-09 47.41 52.23 45.44 51.80 0.8M
2025-04-08 53.55 53.60 47.08 48.03 0.8M
2025-04-07 51.00 54.07 49.58 52.12 0.8M
2025-04-04 50.40 55.27 50.05 53.43 0.7M
2025-04-03 54.87 55.82 52.19 52.42 0.4M
2025-04-02 55.80 56.83 55.11 56.49 0.4M
2025-04-01 53.90 56.63 53.04 55.84 0.7M
2025-03-31 53.96 55.38 49.51 54.09 1.1M
2025-03-28 65.05 65.91 63.26 63.75 0.4M
2025-03-27 65.05 65.92 64.66 65.10 0.2M
2025-03-26 64.99 65.45 64.16 64.98 0.3M
2025-03-25 66.15 66.17 64.42 64.85 0.3M
2025-03-24 64.28 66.34 63.83 66.29 0.3M
2025-03-21 63.01 64.48 61.72 63.61 1.3M
2025-03-20 63.94 64.54 63.30 63.38 0.3M
2025-03-19 65.24 65.75 63.50 63.87 0.5M
2025-03-18 65.22 65.88 64.43 65.32 0.5M
2025-03-17 66.46 66.46 63.25 64.21 0.8M
2025-03-14 68.91 70.19 68.46 69.62 0.3M
2025-03-13 70.73 71.47 67.88 68.20 0.3M
2025-03-12 72.15 72.83 70.23 70.63 0.5M
2025-03-11 71.79 72.76 71.79 72.01 0.4M
2025-03-10 73.50 74.92 71.46 71.53 0.3M
2025-03-07 72.75 74.19 72.75 73.23 0.3M
2025-03-06 72.00 73.42 72.00 72.75 0.2M
2025-03-05 71.00 73.13 71.00 72.43 0.6M
2025-03-04 69.32 71.62 68.53 71.05 0.4M
2025-03-03 72.17 72.39 69.33 69.94 0.4M
2025-02-28 72.52 73.79 71.58 71.95 0.4M
2025-02-27 72.40 73.63 71.85 72.50 0.3M
2025-02-26 73.45 73.81 72.40 72.77 0.3M
2025-02-25 73.22 74.74 73.03 73.78 0.3M
2025-02-24 73.00 74.71 72.75 73.18 0.3M
2025-02-21 74.00 74.12 71.68 72.67 0.6M
2025-02-20 75.01 75.49 71.40 72.87 0.4M
2025-02-19 72.77 74.34 72.77 73.43 0.3M
2025-02-18 72.94 74.47 72.31 73.94 0.2M
2025-02-14 74.90 75.71 73.02 73.10 0.2M
2025-02-13 74.02 74.77 73.64 74.56 0.2M
2025-02-12 72.78 74.28 72.18 73.87 0.2M
2025-02-11 73.45 74.39 73.18 74.35 0.2M
2025-02-10 73.94 74.51 72.63 73.87 0.2M
2025-02-07 74.00 74.10 72.54 73.49 0.2M
2025-02-06 73.54 74.60 73.54 74.03 0.2M
2025-02-05 74.74 75.33 73.05 73.47 0.2M
2025-02-04 72.32 74.95 72.30 74.19 0.2M
2025-02-03 69.99 72.45 69.04 72.06 0.4M
2025-01-31 72.69 73.21 70.75 71.68 0.4M
2025-01-30 74.40 74.40 67.18 73.05 0.6M
2025-01-29 68.19 68.42 66.28 66.34 0.2M
2025-01-28 68.86 69.52 67.58 68.11 0.2M
2025-01-27 67.63 69.86 67.57 69.17 0.3M
2025-01-24 67.29 68.69 66.70 67.97 0.3M
2025-01-23 66.62 67.32 66.10 67.29 0.2M
2025-01-22 68.92 69.12 66.60 66.66 0.3M
2025-01-21 68.40 70.52 68.36 69.85 0.3M
2025-01-17 68.00 68.40 67.05 68.11 0.2M
2025-01-16 66.47 67.45 66.03 66.94 0.3M
2025-01-15 69.02 69.02 66.00 66.15 0.4M
2025-01-14 65.13 66.82 65.07 66.32 0.3M
2025-01-13 62.90 65.06 62.45 65.03 0.3M
2025-01-10 64.53 64.71 62.93 63.43 0.4M
2025-01-08 66.18 66.28 64.75 65.44 0.3M
2025-01-07 67.20 68.28 65.65 66.40 0.4M
2025-01-06 68.10 69.24 67.28 67.41 0.4M
2025-01-03 67.89 68.88 67.40 68.06 0.2M
2025-01-02 67.10 68.65 66.70 67.80 0.4M