Innovative Industrial Properties Inc

IIPR
🏛️ 德国 →
47.16
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 231.80 233.40 230.20 232.80 0.0M
2021-12-29 233.60 235.00 227.80 231.60 0.0M
2021-12-28 228.20 234.40 227.40 229.80 0.0M
2021-12-27 223.00 229.80 222.00 227.60 0.0M
2021-12-23 224.40 225.80 221.20 222.60 0.0M
2021-12-22 218.00 219.00 215.00 216.40 0.0M
2021-12-21 209.80 217.80 209.80 217.60 0.0M
2021-12-20 213.60 213.60 208.20 210.20 0.0M
2021-12-17 212.00 214.80 205.80 213.20 0.0M
2021-12-16 219.40 224.40 208.00 208.00 0.0M
2021-12-15 208.80 218.60 207.60 218.60 0.0M
2021-12-14 217.00 217.20 208.00 211.80 0.0M
2021-12-13 229.00 229.00 216.20 216.20 0.0M
2021-12-10 225.20 227.80 225.00 227.80 0.0M
2021-12-09 231.20 234.40 226.00 226.00 0.0M
2021-12-08 237.40 237.40 231.20 233.40 0.0M
2021-12-07 230.40 240.60 230.20 239.60 0.0M
2021-12-06 225.20 229.40 223.00 229.40 0.0M
2021-12-03 223.80 230.00 221.20 221.40 0.0M
2021-12-02 224.60 227.80 218.60 227.80 0.0M
2021-12-01 226.20 234.20 220.60 220.60 0.0M
2021-11-30 233.00 234.20 226.00 226.00 0.0M
2021-11-29 230.80 240.60 230.80 237.40 0.0M
2021-11-26 233.20 235.80 229.60 231.60 0.0M
2021-11-25 241.40 241.60 238.20 238.20 0.0M
2021-11-24 232.60 241.40 231.00 239.20 0.0M
2021-11-23 239.60 239.60 226.80 232.80 0.0M
2021-11-22 247.80 248.00 236.40 243.20 0.0M
2021-11-19 246.60 247.80 242.60 246.20 0.0M
2021-11-18 245.80 250.60 242.60 242.60 0.0M
2021-11-17 252.80 252.80 244.20 248.80 0.0M
2021-11-16 249.60 254.80 247.60 252.20 0.0M
2021-11-15 245.60 247.00 245.00 246.00 0.0M
2021-11-12 241.00 248.60 241.00 244.40 0.0M
2021-11-11 235.40 245.00 235.40 245.00 0.0M
2021-11-10 243.60 246.20 235.00 236.00 0.0M
2021-11-09 244.40 245.20 241.40 243.00 0.0M
2021-11-08 240.00 245.00 239.80 244.80 0.0M
2021-11-05 234.00 240.00 228.40 236.20 0.0M
2021-11-04 227.20 235.80 227.20 232.00 0.0M
2021-11-03 232.20 232.20 222.40 226.60 0.0M
2021-11-02 230.20 234.20 228.60 228.60 0.0M
2021-11-01 229.60 232.00 224.00 229.80 0.0M
2021-10-29 225.20 230.60 222.40 230.60 0.0M
2021-10-28 221.40 224.60 221.20 224.60 0.0M
2021-10-27 229.60 231.20 221.40 221.40 0.0M
2021-10-26 227.40 232.20 226.40 226.40 0.0M
2021-10-25 225.60 229.40 224.00 229.00 0.0M
2021-10-22 222.20 226.00 222.20 222.80 0.0M
2021-10-21 217.80 223.00 214.60 222.80 0.0M
2021-10-20 212.80 219.20 210.60 219.20 0.0M
2021-10-19 208.20 213.00 205.60 213.00 0.0M
2021-10-18 208.40 210.40 207.20 208.40 0.0M
2021-10-15 212.00 213.20 205.20 206.40 0.0M
2021-10-14 209.80 209.80 208.40 208.40 0.0M
2021-10-13 201.80 207.80 201.80 207.80 0.0M
2021-10-12 197.20 202.00 197.10 202.00 0.0M
2021-10-11 202.40 203.00 201.60 201.80 0.0M
2021-10-08 203.80 206.80 202.00 202.00 0.0M
2021-10-07 198.90 205.80 198.90 205.80 0.0M
2021-10-06 195.90 197.30 194.90 197.30 0.0M
2021-10-05 195.90 199.60 195.90 199.50 0.0M
2021-10-04 202.00 202.20 195.90 195.90 0.0M
2021-10-01 199.80 199.90 198.00 199.50 0.0M
2021-09-30 202.20 202.20 199.10 201.00 0.0M
2021-09-29 198.80 204.60 197.10 200.80 0.0M
2021-09-28 205.40 207.20 199.10 201.80 0.0M
2021-09-27 211.60 211.60 208.20 208.20 0.0M
2021-09-24 207.60 209.80 205.60 209.80 0.0M
2021-09-23 207.20 211.40 204.00 210.60 0.0M
2021-09-22 201.40 206.00 200.00 204.80 0.0M
2021-09-21 202.20 202.20 197.10 197.10 0.0M
2021-09-20 198.40 199.00 191.50 197.90 0.0M
2021-09-17 199.00 203.40 198.30 198.50 0.0M
2021-09-16 203.60 203.80 198.30 200.80 0.0M
2021-09-15 194.90 202.60 192.30 201.20 0.0M
2021-09-14 191.70 197.20 191.70 192.80 0.0M
2021-09-13 198.50 201.20 191.40 192.10 0.0M
2021-09-10 208.20 208.40 197.90 199.80 0.0M
2021-09-09 209.20 211.60 207.40 209.00 0.0M
2021-09-08 211.80 214.00 209.20 209.80 0.0M
2021-09-07 214.20 214.80 209.80 211.40 0.0M
2021-09-06 213.80 214.80 210.00 214.80 0.0M
2021-09-03 211.60 211.80 208.20 211.80 0.0M
2021-09-02 210.60 211.60 206.00 209.40 0.0M
2021-09-01 210.60 212.40 208.40 210.40 0.0M
2021-08-31 208.60 210.00 205.40 208.20 0.0M
2021-08-30 205.20 208.60 205.20 207.80 0.0M
2021-08-27 204.40 207.00 204.40 206.40 0.0M
2021-08-26 204.00 204.00 202.40 202.40 0.0M
2021-08-25 205.60 206.80 204.00 205.80 0.0M
2021-08-24 201.00 205.20 200.40 205.20 0.0M
2021-08-23 201.00 203.40 198.20 203.40 0.0M
2021-08-20 197.00 200.00 194.00 200.00 0.0M
2021-08-19 194.90 197.30 193.70 196.60 0.0M
2021-08-18 193.50 199.90 193.50 199.90 0.0M
2021-08-17 195.60 195.70 190.10 193.40 0.0M
2021-08-16 198.50 199.90 193.30 195.20 0.0M
2021-08-13 196.40 199.90 196.40 198.40 0.0M
2021-08-12 193.90 198.50 193.90 198.50 0.0M
2021-08-11 196.00 196.20 192.00 195.40 0.0M
2021-08-10 192.90 199.00 192.90 196.00 0.0M
2021-08-09 195.90 196.20 192.00 194.50 0.0M
2021-08-06 184.70 195.60 182.20 195.60 0.0M
2021-08-05 180.20 193.00 180.10 185.20 0.0M
2021-08-04 180.80 184.60 180.10 180.10 0.0M
2021-08-03 179.40 181.80 179.40 179.40 0.0M
2021-08-02 182.60 184.10 179.90 180.20 0.0M
2021-07-30 180.00 181.50 180.00 181.50 0.0M
2021-07-29 179.30 182.20 179.30 180.10 0.0M
2021-07-28 179.20 181.90 179.10 180.00 0.0M
2021-07-27 178.50 182.00 177.30 177.30 0.0M
2021-07-26 178.10 181.50 178.10 181.30 0.0M
2021-07-23 181.00 181.00 178.20 178.90 0.0M
2021-07-22 180.00 183.10 180.00 180.90 0.0M
2021-07-21 178.40 180.60 178.40 180.60 0.0M
2021-07-20 173.50 179.20 171.60 179.20 0.0M
2021-07-19 176.30 177.10 170.00 171.30 0.0M
2021-07-16 171.30 176.70 171.30 176.70 0.0M
2021-07-15 171.70 175.80 170.30 171.60 0.0M
2021-07-14 177.70 177.70 172.80 172.80 0.0M
2021-07-13 176.40 178.40 175.70 177.70 0.0M
2021-07-12 172.80 177.10 171.20 174.60 0.0M
2021-07-09 168.50 171.50 166.10 171.50 0.0M
2021-07-08 168.70 168.70 163.50 166.30 0.0M
2021-07-07 170.90 171.00 167.90 168.00 0.0M
2021-07-06 166.70 170.90 166.70 170.00 0.0M
2021-07-05 166.80 166.80 165.40 165.40 0.0M
2021-07-02 162.60 167.20 162.50 166.70 0.0M
2021-07-01 162.70 164.90 161.00 162.40 0.0M
2021-06-30 161.50 163.00 159.00 162.90 0.0M
2021-06-29 164.50 165.10 161.90 163.90 0.0M
2021-06-28 166.10 166.10 162.80 164.60 0.0M
2021-06-25 162.40 163.80 161.00 163.40 0.0M
2021-06-24 159.80 161.00 158.70 161.00 0.0M
2021-06-23 159.90 159.90 159.90 159.90 0.0M
2021-06-22 157.40 160.00 156.90 158.80 0.0M
2021-06-21 153.90 159.50 153.90 159.50 0.0M
2021-06-17 159.70 160.00 158.50 158.50 0.0M
2021-06-16 157.00 158.10 156.90 158.00 0.0M
2021-06-15 157.20 158.30 156.60 156.60 0.0M
2021-06-14 157.40 159.00 157.40 159.00 0.0M
2021-06-11 158.30 158.80 155.90 157.80 0.0M
2021-06-10 156.50 156.60 154.30 156.50 0.0M
2021-06-09 155.10 155.90 153.90 154.00 0.0M
2021-06-08 156.10 156.10 153.80 155.00 0.0M
2021-06-07 148.00 156.20 148.00 156.20 0.0M
2021-06-04 150.00 150.00 148.70 148.70 0.0M
2021-06-03 152.60 152.60 150.00 150.50 0.0M
2021-06-02 152.30 152.30 148.10 151.70 0.0M
2021-06-01 149.10 149.90 147.20 149.90 0.0M
2021-05-31 148.80 148.90 146.80 148.50 0.0M
2021-05-28 150.80 150.80 148.50 148.50 0.0M
2021-05-27 150.90 150.90 148.80 149.90 0.0M
2021-05-26 147.80 150.90 147.50 150.80 0.0M
2021-05-25 146.30 147.60 143.30 147.40 0.0M
2021-05-24 143.40 145.30 143.20 145.30 0.0M
2021-05-21 142.30 145.90 142.30 143.30 0.0M
2021-05-20 139.60 142.70 137.30 142.70 0.0M
2021-05-19 136.80 138.70 135.00 135.30 0.0M
2021-05-18 141.40 143.40 140.00 140.00 0.0M
2021-05-17 143.20 145.30 141.00 141.70 0.0M
2021-05-14 138.10 143.60 136.80 143.10 0.0M
2021-05-13 137.80 141.30 136.20 136.90 0.0M
2021-05-12 140.90 142.80 138.70 139.00 0.0M
2021-05-11 142.90 145.30 137.10 138.70 0.0M
2021-05-10 154.10 154.10 143.50 145.50 0.0M
2021-05-07 150.00 152.20 148.80 152.20 0.0M
2021-05-06 143.20 146.60 140.70 146.60 0.0M
2021-05-05 144.80 147.20 142.50 142.50 0.0M
2021-05-04 147.20 147.70 144.60 144.60 0.0M
2021-05-03 152.10 154.00 148.20 149.30 0.0M
2021-04-30 151.80 154.60 151.10 153.70 0.0M
2021-04-29 154.10 154.10 150.00 150.60 0.0M
2021-04-28 152.70 153.00 151.40 151.40 0.0M
2021-04-27 151.90 151.90 148.50 150.30 0.0M
2021-04-26 149.40 152.30 149.30 149.70 0.0M
2021-04-23 149.00 150.20 146.80 149.80 0.0M
2021-04-22 148.30 152.50 148.00 148.00 0.0M
2021-04-21 148.60 150.10 147.60 149.10 0.0M
2021-04-20 148.30 149.00 147.10 147.90 0.0M
2021-04-19 153.00 155.70 149.40 150.90 0.0M
2021-04-16 155.00 156.50 152.60 156.50 0.0M
2021-04-15 154.10 156.50 152.10 153.20 0.0M
2021-04-14 158.20 160.50 155.00 155.00 0.0M
2021-04-13 161.90 161.90 157.80 160.00 0.0M
2021-04-12 159.60 161.30 155.00 161.30 0.0M
2021-04-09 161.70 163.90 159.00 160.20 0.0M
2021-04-08 160.90 163.60 158.50 162.90 0.0M
2021-04-07 163.00 163.90 159.00 160.00 0.0M
2021-04-06 160.90 163.00 159.00 161.80 0.0M
2021-04-01 154.70 158.00 152.60 156.40 0.0M
2021-03-31 151.80 156.40 150.15 155.75 0.0M
2021-03-30 148.45 151.25 145.25 151.25 0.0M
2021-03-29 150.45 151.10 148.15 149.95 0.0M
2021-03-26 152.95 153.00 151.20 152.25 0.0M
2021-03-25 148.00 152.85 145.05 152.85 0.0M
2021-03-24 147.00 151.10 145.05 145.75 0.0M
2021-03-23 151.00 151.00 145.05 146.80 0.0M
2021-03-22 149.95 151.70 147.00 148.70 0.0M
2021-03-19 152.50 153.30 147.00 150.85 0.0M
2021-03-18 164.45 164.45 150.10 150.10 0.0M
2021-03-17 159.80 163.55 159.00 160.25 0.0M
2021-03-16 165.45 166.60 161.55 163.55 0.0M
2021-03-15 159.20 165.55 159.20 165.40 0.0M
2021-03-12 152.50 154.75 149.85 153.65 0.0M
2021-03-11 145.90 152.95 145.30 150.15 0.0M
2021-03-10 146.50 150.05 144.00 144.00 0.0M
2021-03-09 139.70 148.15 138.85 147.00 0.0M
2021-03-08 145.00 154.85 142.15 142.15 0.0M
2021-03-05 150.95 154.20 135.85 143.50 0.0M
2021-03-04 156.55 156.55 146.65 150.80 0.0M
2021-03-03 157.60 160.30 154.05 157.45 0.0M
2021-03-02 162.00 164.15 158.65 158.65 0.0M
2021-03-01 163.75 170.65 161.60 164.00 0.0M
2021-02-26 151.60 163.65 149.35 161.95 0.0M
2021-02-25 170.55 175.35 142.40 149.00 0.0M
2021-02-24 172.30 182.20 172.30 182.10 0.0M
2021-02-23 175.60 175.60 158.45 170.05 0.0M
2021-02-22 178.20 178.70 173.50 173.50 0.0M
2021-02-19 174.10 178.70 171.15 176.95 0.0M
2021-02-18 179.10 179.10 174.00 175.00 0.0M
2021-02-17 181.00 184.50 175.35 180.30 0.0M
2021-02-16 179.30 181.00 176.15 179.25 0.0M
2021-02-15 179.40 179.65 176.80 179.50 0.0M
2021-02-12 174.00 179.00 171.60 178.10 0.0M
2021-02-11 174.85 176.35 167.65 170.35 0.0M
2021-02-10 176.35 180.85 172.55 175.05 0.0M
2021-02-09 179.40 179.40 172.80 175.00 0.0M
2021-02-08 177.65 181.05 174.75 179.20 0.0M
2021-02-05 175.70 176.05 172.25 175.80 0.0M
2021-02-04 175.65 176.80 173.70 174.60 0.0M
2021-02-03 171.50 174.00 167.60 173.75 0.0M
2021-02-02 160.85 170.80 160.85 170.20 0.0M
2021-02-01 153.75 159.90 153.75 159.30 0.0M
2021-01-29 156.15 160.00 151.40 152.80 0.0M
2021-01-28 153.85 164.55 153.05 160.25 0.0M
2021-01-27 163.95 166.60 153.85 153.85 0.0M
2021-01-26 158.05 166.00 158.05 166.00 0.0M
2021-01-25 161.50 168.90 157.15 160.50 0.0M
2021-01-22 161.75 161.75 156.20 157.55 0.0M
2021-01-21 162.70 163.35 154.80 163.35 0.0M
2021-01-20 156.85 164.95 154.55 162.25 0.0M
2021-01-19 159.70 159.70 150.05 157.05 0.0M
2021-01-18 157.00 161.50 155.60 160.00 0.0M
2021-01-15 160.00 163.00 151.80 155.30 0.0M
2021-01-14 154.00 158.30 153.75 157.50 0.0M
2021-01-13 153.20 156.55 151.85 154.50 0.0M
2021-01-12 157.15 162.15 149.50 153.65 0.0M
2021-01-11 147.00 157.50 145.00 155.30 0.0M
2021-01-08 143.90 145.05 141.05 144.55 0.0M
2021-01-07 147.35 148.25 140.15 140.50 0.0M
2021-01-06 145.35 152.70 144.05 144.05 0.0M
2021-01-05 145.80 147.70 142.85 147.50 0.0M
2021-01-04 150.90 152.30 142.85 144.40 0.0M