Echtzeit-Aktienkurs InnSuites Hospitality Trust
Bid:
Ask:
Aktienkurse zur InnSuites Hospitality Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 1,40 | 1,40 | 1,37 | 1,37 | -2,84% | 3.002,00 |
| 29.04.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -1,47% | 437,00 |
| 26.04.2024 | 1,41 | 1,44 | 1,37 | 1,43 | 1,13% | 5.168,00 |
| 25.04.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 3,21% | 434,00 |
| 24.04.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 0,81% | 673,00 |
| 23.04.2024 | 1,42 | 1,51 | 1,35 | 1,36 | -6,21% | 16.078,00 |
| 22.04.2024 | 1,47 | 1,51 | 1,45 | 1,45 | -5,23% | 1.489,00 |
| 19.04.2024 | 1,43 | 1,54 | 1,43 | 1,53 | 6,25% | 1.337,00 |
| 18.04.2024 | 1,42 | 1,44 | 1,42 | 1,44 | -3,94% | 1.832,00 |
| 17.04.2024 | 1,42 | 1,50 | 1,42 | 1,50 | -2,03% | 429,00 |
| 16.04.2024 | 1,41 | 1,54 | 1,41 | 1,53 | -3,10% | 3.378,00 |
| 15.04.2024 | 1,61 | 1,61 | 1,58 | 1,58 | 12,79% | 4.074,00 |
| 12.04.2024 | 1,40 | 1,42 | 1,40 | 1,40 | 0,72% | 2.771,00 |
| 11.04.2024 | 1,31 | 1,50 | 1,31 | 1,39 | 1,46% | 2.177,00 |
| 10.04.2024 | 1,53 | 1,62 | 1,35 | 1,37 | -11,33% | 11.763,00 |
| 09.04.2024 | 1,40 | 1,68 | 1,40 | 1,55 | 11,15% | 61.038,00 |
| 08.04.2024 | 1,37 | 1,39 | 1,35 | 1,39 | 0,72% | 10.501,00 |
| 05.04.2024 | 1,35 | 1,38 | 1,35 | 1,38 | -0,72% | 1.304,00 |
| 04.04.2024 | 1,35 | 1,39 | 1,35 | 1,39 | 0,00% | 726,00 |
| 02.04.2024 | 1,30 | 1,39 | 1,30 | 1,39 | 2,96% | 611,00 |
| 01.04.2024 | 1,36 | 1,36 | 1,35 | 1,35 | 2,27% | 1.724,00 |
| 28.03.2024 | 1,34 | 1,34 | 1,32 | 1,32 | 0,00% | 1.672,00 |
| 27.03.2024 | 1,33 | 1,39 | 1,32 | 1,32 | -1,57% | 2.475,00 |
| 26.03.2024 | 1,38 | 1,38 | 1,33 | 1,34 | -2,83% | 2.151,00 |
| 25.03.2024 | 1,32 | 1,39 | 1,32 | 1,38 | 1,32% | 2.746,00 |
| 22.03.2024 | 1,38 | 1,38 | 1,31 | 1,36 | -6,07% | 5.886,00 |
| 21.03.2024 | 1,49 | 1,49 | 1,38 | 1,45 | 2,11% | 10.081,00 |
| 20.03.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | 492,00 |
| 19.03.2024 | 1,42 | 1,43 | 1,42 | 1,42 | -0,70% | 4.629,00 |
| 18.03.2024 | 1,43 | 1,45 | 1,43 | 1,43 | 0,00% | 1.528,00 |
| 15.03.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -6,54% | 589,00 |
| 14.03.2024 | 1,48 | 1,53 | 1,48 | 1,53 | 3,38% | 481,00 |
| 13.03.2024 | 1,50 | 1,50 | 1,48 | 1,48 | -1,33% | 1.606,00 |
| 12.03.2024 | 1,55 | 1,56 | 1,50 | 1,50 | -5,06% | 1.771,00 |
| 11.03.2024 | 1,58 | 1,62 | 1,41 | 1,58 | -3,13% | 3.195,00 |
| 08.03.2024 | 1,52 | 1,64 | 1,51 | 1,63 | 2,58% | 4.992,00 |
| 07.03.2024 | 1,61 | 1,61 | 1,54 | 1,59 | -0,62% | 2.137,00 |
| 06.03.2024 | 1,60 | 1,64 | 1,60 | 1,60 | 0,00% | 3.574,00 |
| 05.03.2024 | 1,59 | 1,62 | 1,59 | 1,60 | 3,23% | 1.585,00 |
| 04.03.2024 | 1,62 | 1,63 | 1,47 | 1,55 | -3,73% | 16.561,00 |
| 01.03.2024 | 1,52 | 1,67 | 1,52 | 1,61 | 3,87% | 3.689,00 |
| 29.02.2024 | 1,53 | 1,70 | 1,53 | 1,55 | 3,06% | 26.283,00 |
| 28.02.2024 | 1,45 | 1,52 | 1,45 | 1,50 | 0,94% | 2.564,00 |
| 27.02.2024 | 1,48 | 1,49 | 1,43 | 1,49 | 2,05% | 5.651,00 |
| 26.02.2024 | 1,46 | 1,46 | 1,41 | 1,46 | 0,69% | 6.962,00 |
| 23.02.2024 | 1,41 | 1,47 | 1,41 | 1,45 | 5,07% | 6.909,00 |
| 22.02.2024 | 1,36 | 1,38 | 1,35 | 1,38 | -2,13% | 2.994,00 |
| 21.02.2024 | 1,35 | 1,41 | 1,34 | 1,41 | 2,92% | 3.467,00 |
| 20.02.2024 | 1,43 | 1,43 | 1,37 | 1,37 | 0,74% | 1.496,00 |
| 16.02.2024 | 1,39 | 1,43 | 1,36 | 1,36 | -1,45% | 4.179,00 |
| 15.02.2024 | 1,34 | 1,40 | 1,34 | 1,38 | 4,31% | 2.663,00 |
| 14.02.2024 | 1,34 | 1,34 | 1,32 | 1,32 | -0,53% | 949,00 |
| 13.02.2024 | 1,35 | 1,35 | 1,33 | 1,33 | -2,21% | 692,00 |
| 12.02.2024 | 1,33 | 1,36 | 1,33 | 1,36 | -3,55% | 747,00 |
| 09.02.2024 | 1,32 | 1,41 | 1,32 | 1,41 | -0,56% | 2.041,00 |
| 06.02.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 2,75% | 439,00 |
| 05.02.2024 | 1,42 | 1,42 | 1,33 | 1,38 | -2,13% | 3.041,00 |
| 02.02.2024 | 1,33 | 1,42 | 1,31 | 1,41 | -1,40% | 4.356,00 |
| 01.02.2024 | 1,36 | 1,43 | 1,35 | 1,43 | 0,00% | 4.533,00 |
| 31.01.2024 | 1,39 | 1,46 | 1,30 | 1,43 | 2,88% | 11.263,00 |
| 30.01.2024 | 1,37 | 1,39 | 1,37 | 1,39 | -0,71% | 928,00 |
| 29.01.2024 | 1,36 | 1,40 | 1,36 | 1,40 | 3,70% | 11.447,00 |
| 26.01.2024 | 1,27 | 1,35 | 1,27 | 1,35 | 6,30% | 9.008,00 |
| 25.01.2024 | 1,34 | 1,35 | 1,27 | 1,27 | -0,78% | 3.361,00 |
| 24.01.2024 | 1,25 | 1,28 | 1,25 | 1,28 | -1,99% | 3.559,00 |
| 23.01.2024 | 1,26 | 1,32 | 1,26 | 1,31 | 3,65% | 6.823,00 |
| 22.01.2024 | 1,32 | 1,33 | 1,26 | 1,26 | -4,55% | 5.175,00 |
| 19.01.2024 | 1,27 | 1,32 | 1,27 | 1,32 | 3,13% | 1.454,00 |
| 18.01.2024 | 1,31 | 1,31 | 1,26 | 1,28 | -3,76% | 2.739,00 |
| 17.01.2024 | 1,27 | 1,33 | 1,27 | 1,33 | -2,92% | 2.892,00 |
| 16.01.2024 | 1,35 | 1,40 | 1,32 | 1,37 | -2,14% | 7.939,00 |
| 12.01.2024 | 1,37 | 1,40 | 1,37 | 1,40 | 6,87% | 8.968,00 |
| 11.01.2024 | 1,37 | 1,38 | 1,30 | 1,31 | -5,07% | 7.381,00 |
| 10.01.2024 | 1,43 | 1,43 | 1,38 | 1,38 | -3,50% | 3.407,00 |
| 09.01.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 2,88% | 488,00 |
| 08.01.2024 | 1,39 | 1,48 | 1,39 | 1,39 | 2,21% | 4.635,00 |
| 05.01.2024 | 1,28 | 1,48 | 1,28 | 1,36 | -9,93% | 26.863,00 |
| 04.01.2024 | 1,40 | 1,59 | 1,40 | 1,51 | -7,93% | 9.702,00 |
| 03.01.2024 | 1,69 | 1,72 | 1,61 | 1,64 | -6,29% | 4.713,00 |
| 02.01.2024 | 1,91 | 1,92 | 1,69 | 1,75 | 3,55% | 39.700,00 |
| 29.12.2023 | 1,64 | 1,81 | 1,60 | 1,69 | 10,46% | 63.671,00 |
| 28.12.2023 | 1,46 | 1,55 | 1,44 | 1,53 | 8,66% | 7.498,00 |
| 27.12.2023 | 1,22 | 1,55 | 1,22 | 1,41 | -9,74% | 35.031,00 |
| 26.12.2023 | 1,47 | 1,56 | 1,43 | 1,56 | 9,09% | 13.088,00 |
| 22.12.2023 | 1,37 | 1,44 | 1,35 | 1,43 | 6,72% | 12.493,00 |
| 21.12.2023 | 1,30 | 1,42 | 1,29 | 1,34 | 6,35% | 4.476,00 |
| 20.12.2023 | 1,35 | 1,41 | 1,24 | 1,26 | -10,64% | 10.452,00 |
| 19.12.2023 | 1,36 | 1,41 | 1,36 | 1,41 | -0,70% | 2.173,00 |
| 18.12.2023 | 1,33 | 1,48 | 1,33 | 1,42 | 6,77% | 8.268,00 |
| 15.12.2023 | 1,47 | 1,50 | 1,33 | 1,33 | -5,67% | 17.450,00 |
| 14.12.2023 | 1,38 | 1,47 | 1,38 | 1,41 | 0,71% | 8.648,00 |
| 13.12.2023 | 1,35 | 1,42 | 1,35 | 1,40 | 2,19% | 4.091,00 |
| 12.12.2023 | 1,41 | 1,41 | 1,36 | 1,37 | -0,72% | 4.856,00 |
| 11.12.2023 | 1,32 | 1,45 | 1,32 | 1,38 | 4,55% | 6.510,00 |
| 08.12.2023 | 1,33 | 1,35 | 1,32 | 1,32 | -2,22% | 1.525,00 |
| 07.12.2023 | 1,36 | 1,38 | 1,35 | 1,35 | -0,74% | 2.035,00 |
| 06.12.2023 | 1,40 | 1,43 | 1,30 | 1,36 | -1,45% | 5.291,00 |
| 05.12.2023 | 1,30 | 1,38 | 1,26 | 1,38 | 8,66% | 6.378,00 |
| 04.12.2023 | 1,30 | 1,33 | 1,27 | 1,27 | -7,77% | 3.905,00 |
| 01.12.2023 | 1,30 | 1,39 | 1,28 | 1,38 | 7,58% | 16.576,00 |