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
2023-12-29 93.65 93.65 92.00 92.00 0.0M
2023-12-28 90.95 93.20 90.70 92.00 0.0M
2023-12-27 93.35 95.25 93.05 93.15 0.0M
2023-12-22 89.70 92.80 89.70 91.20 0.0M
2023-12-21 89.40 90.85 89.40 90.70 0.0M
2023-12-20 91.95 93.35 89.95 90.10 0.0M
2023-12-19 90.80 91.20 89.40 90.90 0.0M
2023-12-18 89.60 90.95 89.25 90.95 0.0M
2023-12-15 90.85 91.45 88.80 89.95 0.0M
2023-12-14 85.05 89.40 84.45 89.20 0.0M
2023-12-13 82.50 85.00 81.70 84.80 0.0M
2023-12-12 82.80 82.80 80.45 81.20 0.0M
2023-12-11 81.10 82.50 81.10 81.60 0.0M
2023-12-08 79.85 82.45 79.85 82.45 0.0M
2023-12-07 79.55 79.90 78.35 79.90 0.0M
2023-12-06 78.10 80.00 78.05 79.80 0.0M
2023-12-05 81.10 81.20 78.50 78.50 0.0M
2023-12-04 77.70 79.90 76.50 79.90 0.0M
2023-12-01 75.55 77.55 74.60 77.45 0.0M
2023-11-30 73.20 75.00 73.20 75.00 0.0M
2023-11-29 73.60 73.80 72.75 73.40 0.0M
2023-11-28 73.00 73.55 71.90 72.30 0.0M
2023-11-27 74.05 74.10 72.55 73.05 0.0M
2023-11-24 74.20 74.20 73.20 74.20 0.0M
2023-11-23 73.75 74.35 73.05 74.25 0.0M
2023-11-22 72.15 73.85 72.15 73.85 0.0M
2023-11-21 74.00 74.45 72.35 72.35 0.0M
2023-11-20 72.00 74.10 72.00 74.10 0.0M
2023-11-17 72.75 73.40 72.50 72.50 0.0M
2023-11-16 73.90 74.85 72.30 72.30 0.0M
2023-11-15 73.95 75.65 73.00 74.80 0.0M
2023-11-14 70.00 70.00 69.00 69.50 0.0M
2023-11-13 71.25 71.25 69.90 70.00 0.0M
2023-11-10 70.00 71.80 70.00 71.80 0.0M
2023-11-09 71.70 72.55 70.75 70.75 0.0M
2023-11-08 74.00 74.05 72.30 72.30 0.0M
2023-11-07 74.45 74.60 73.50 73.85 0.0M
2023-11-06 74.55 75.50 73.50 73.50 0.0M
2023-11-03 72.90 76.20 72.00 76.05 0.0M
2023-11-02 68.40 73.70 68.40 73.25 0.0M
2023-11-01 68.50 69.10 67.20 68.80 0.0M
2023-10-31 66.75 67.70 66.00 67.15 0.0M
2023-10-30 66.05 66.95 65.60 66.70 0.0M
2023-10-27 67.80 68.85 66.00 66.00 0.0M
2023-10-26 66.70 68.80 66.65 68.70 0.0M
2023-10-25 68.55 69.75 67.15 67.45 0.0M
2023-10-24 66.35 68.30 66.35 68.30 0.0M
2023-10-23 70.15 70.15 67.00 67.15 0.0M
2023-10-20 71.50 71.55 70.00 71.00 0.0M
2023-10-19 72.25 73.35 71.40 72.20 0.0M
2023-10-18 74.85 75.25 73.65 75.25 0.0M
2023-10-17 74.00 74.75 73.75 74.75 0.0M
2023-10-16 71.25 74.25 71.25 73.25 0.0M
2023-10-13 71.65 72.40 70.90 71.95 0.0M
2023-10-12 70.95 72.75 70.95 71.95 0.0M
2023-10-11 72.40 72.80 72.15 72.45 0.0M
2023-10-10 70.50 72.80 70.30 71.55 0.0M
2023-10-09 69.70 71.00 68.80 71.00 0.0M
2023-10-06 67.90 69.30 67.45 69.30 0.0M
2023-10-05 68.60 69.00 68.15 68.70 0.0M
2023-10-04 69.70 70.10 67.55 69.30 0.0M
2023-10-03 70.35 71.10 68.65 68.65 0.0M
2023-10-02 72.40 72.80 70.40 70.40 0.0M
2023-09-29 69.85 71.80 68.85 70.80 0.0M
2023-09-28 72.60 73.50 68.70 69.85 0.0M
2023-09-27 75.95 76.80 72.10 72.10 0.0M
2023-09-26 77.10 77.10 75.60 75.65 0.0M
2023-09-25 77.25 78.60 76.05 78.60 0.0M
2023-09-22 77.25 77.50 76.05 77.50 0.0M
2023-09-21 80.10 80.10 76.50 77.30 0.0M
2023-09-20 79.90 80.90 79.30 80.70 0.0M
2023-09-19 80.60 80.65 79.20 80.00 0.0M
2023-09-18 82.35 82.35 80.30 80.30 0.0M
2023-09-15 81.95 82.30 81.05 82.30 0.0M
2023-09-14 80.50 81.95 79.35 80.50 0.0M
2023-09-13 81.30 81.30 80.00 80.75 0.0M
2023-09-12 82.60 84.20 81.70 82.35 0.0M
2023-09-11 83.35 83.45 81.65 83.30 0.0M
2023-09-08 82.05 83.45 82.05 83.45 0.0M
2023-09-07 82.40 83.70 81.25 82.85 0.0M
2023-09-06 80.40 81.30 79.45 81.30 0.0M
2023-09-05 80.90 81.15 78.35 80.90 0.0M
2023-09-04 82.05 83.20 80.95 80.95 0.0M
2023-09-01 80.05 81.40 80.00 81.00 0.0M
2023-08-31 77.70 81.75 77.25 80.85 0.0M
2023-08-30 71.80 76.85 71.60 75.90 0.0M
2023-08-29 71.00 72.55 71.00 72.55 0.0M
2023-08-28 70.45 72.75 70.45 72.30 0.0M
2023-08-25 70.60 71.15 70.60 71.15 0.0M
2023-08-24 72.50 72.50 71.30 71.45 0.0M
2023-08-23 70.95 71.70 70.80 71.70 0.0M
2023-08-22 70.75 71.70 70.05 70.70 0.0M
2023-08-21 70.50 70.65 69.50 70.45 0.0M
2023-08-18 72.80 72.80 70.60 70.90 0.0M
2023-08-17 72.55 73.75 72.50 72.70 0.0M
2023-08-16 74.15 74.15 73.00 73.00 0.0M
2023-08-15 75.05 75.05 73.20 73.20 0.0M
2023-08-14 74.60 75.85 73.55 75.25 0.0M
2023-08-11 73.95 75.55 73.95 75.50 0.0M
2023-08-10 74.30 75.25 74.10 74.10 0.0M
2023-08-09 74.50 75.55 74.10 75.10 0.0M
2023-08-08 72.90 74.40 72.85 74.40 0.0M
2023-08-07 72.15 73.35 71.85 73.35 0.0M
2023-08-04 70.65 72.45 70.65 71.80 0.0M
2023-08-03 71.60 72.35 69.50 71.35 0.0M
2023-08-02 70.75 71.15 69.50 69.60 0.0M
2023-08-01 72.60 73.00 70.10 70.35 0.0M
2023-07-31 70.20 72.15 69.65 72.15 0.0M
2023-07-28 68.55 70.10 68.15 70.10 0.0M
2023-07-27 70.05 71.70 68.10 68.80 0.0M
2023-07-26 70.00 70.95 69.95 70.50 0.0M
2023-07-25 71.00 72.95 70.20 71.00 0.0M
2023-07-24 71.35 72.00 70.75 71.00 0.0M
2023-07-21 70.50 72.10 70.00 72.00 0.0M
2023-07-20 72.65 72.90 70.90 70.90 0.0M
2023-07-19 70.30 72.30 70.25 71.40 0.0M
2023-07-18 68.85 70.10 67.95 70.10 0.0M
2023-07-17 67.80 68.50 67.05 68.50 0.0M
2023-07-14 68.10 68.50 67.05 67.90 0.0M
2023-07-13 69.30 69.30 67.65 67.95 0.0M
2023-07-12 69.30 70.10 69.00 69.00 0.0M
2023-07-11 67.15 68.80 66.35 68.80 0.0M
2023-07-10 66.60 67.15 65.75 67.15 0.0M
2023-07-07 67.35 67.70 66.65 66.65 0.0M
2023-07-06 67.55 67.55 66.20 67.35 0.0M
2023-07-05 68.90 68.95 68.05 68.25 0.0M
2023-07-04 68.90 68.90 68.90 68.90 0.0M
2023-07-03 67.55 68.90 67.00 68.90 0.0M
2023-06-30 67.95 68.00 67.00 67.00 0.0M
2023-06-29 66.20 68.00 66.20 68.00 0.0M
2023-06-28 68.45 68.90 68.30 68.35 0.0M
2023-06-27 66.35 68.30 66.35 68.30 0.0M
2023-06-26 65.25 67.50 63.75 67.50 0.0M
2023-06-23 67.25 67.95 65.10 66.35 0.0M
2023-06-22 67.75 67.85 66.05 66.60 0.0M
2023-06-21 68.05 68.05 66.85 67.50 0.0M
2023-06-20 68.80 68.90 68.15 68.40 0.0M
2023-06-19 68.65 68.90 68.00 68.90 0.0M
2023-06-16 67.85 68.90 66.95 68.70 0.0M
2023-06-15 67.60 67.60 66.45 66.55 0.0M
2023-06-14 67.40 68.05 67.00 67.00 0.0M
2023-06-13 66.25 67.55 65.30 67.40 0.0M
2023-06-12 66.20 66.40 65.20 66.35 0.0M
2023-06-09 66.40 66.50 65.60 66.45 0.0M
2023-06-08 66.95 67.00 65.05 65.05 0.0M
2023-06-07 66.50 67.35 65.10 67.20 0.0M
2023-06-06 63.40 66.35 63.40 66.20 0.0M
2023-06-05 63.90 65.05 62.75 63.05 0.0M
2023-06-02 61.40 64.45 61.40 63.90 0.0M
2023-06-01 61.40 62.40 61.00 61.00 0.0M
2023-05-31 63.35 63.35 62.00 62.00 0.0M
2023-05-30 63.65 64.15 62.25 63.25 0.0M
2023-05-29 63.50 63.65 62.60 63.65 0.0M
2023-05-26 62.60 63.25 62.10 63.25 0.0M
2023-05-25 63.05 63.65 62.05 62.05 0.0M
2023-05-24 65.40 65.40 63.30 63.30 0.0M
2023-05-23 64.80 66.10 64.75 65.50 0.0M
2023-05-22 63.20 64.40 63.20 63.80 0.0M
2023-05-19 65.70 66.65 63.00 63.00 0.0M
2023-05-18 65.45 65.55 64.55 65.45 0.0M
2023-05-17 64.20 65.80 63.60 64.60 0.0M
2023-05-16 63.65 64.65 63.65 63.65 0.0M
2023-05-15 64.45 64.45 63.55 63.75 0.0M
2023-05-12 65.40 65.80 62.50 62.50 0.0M
2023-05-11 65.30 66.75 64.55 65.00 0.0M
2023-05-10 65.60 65.60 64.00 65.00 0.0M
2023-05-09 65.85 68.15 65.20 65.35 0.0M
2023-05-08 63.00 63.55 62.40 63.55 0.0M
2023-05-05 62.50 62.90 62.35 62.35 0.0M
2023-05-04 60.75 62.45 60.45 62.35 0.0M
2023-05-03 61.80 62.00 60.80 62.00 0.0M
2023-05-02 61.95 62.95 61.20 61.35 0.0M
2023-04-28 61.10 62.85 61.10 62.35 0.0M
2023-04-27 57.85 61.90 57.85 61.90 0.0M
2023-04-26 60.05 60.70 57.75 58.35 0.0M
2023-04-25 62.40 62.40 60.20 61.15 0.0M
2023-04-24 62.25 63.15 61.85 61.85 0.0M
2023-04-21 62.45 63.40 62.45 62.65 0.0M
2023-04-20 64.25 64.25 61.85 63.00 0.0M
2023-04-19 63.75 63.95 62.00 63.30 0.0M
2023-04-18 66.65 66.65 63.40 63.70 0.0M
2023-04-17 64.05 66.45 64.05 65.20 0.0M
2023-04-14 64.70 66.45 64.05 64.05 0.0M
2023-04-13 65.85 65.85 64.40 65.60 0.0M
2023-04-12 66.15 67.10 65.20 65.70 0.0M
2023-04-11 66.65 67.70 65.70 67.70 0.0M
2023-04-06 65.65 66.75 65.65 66.75 0.0M
2023-04-05 65.95 66.95 65.35 66.15 0.0M
2023-04-04 70.20 70.25 66.80 66.85 0.0M
2023-04-03 70.05 70.85 69.10 70.00 0.0M
2023-03-31 68.94 70.10 68.26 69.44 0.0M
2023-03-30 69.46 70.00 68.44 68.48 0.0M
2023-03-29 70.10 71.20 69.52 71.04 0.0M
2023-03-28 70.74 70.74 68.34 68.34 0.0M
2023-03-27 71.08 72.02 69.82 71.04 0.0M
2023-03-24 67.82 70.84 67.66 70.84 0.0M
2023-03-23 70.38 70.72 68.00 69.12 0.0M
2023-03-22 73.80 73.80 69.16 69.94 0.0M
2023-03-21 74.82 74.96 73.36 74.08 0.0M
2023-03-20 74.40 76.34 73.96 74.74 0.0M
2023-03-17 76.04 76.10 74.66 76.04 0.0M
2023-03-16 77.56 77.98 77.12 77.90 0.0M
2023-03-15 77.58 78.00 75.60 78.00 0.0M
2023-03-14 77.22 78.40 76.68 76.96 0.0M
2023-03-13 75.06 76.64 72.82 76.64 0.0M
2023-03-10 77.22 78.24 74.02 74.58 0.0M
2023-03-09 81.38 82.40 80.00 80.00 0.0M
2023-03-08 81.34 83.08 80.96 83.08 0.0M
2023-03-07 79.60 82.26 79.60 82.26 0.0M
2023-03-06 81.52 82.78 81.00 81.12 0.0M
2023-03-03 81.78 82.68 81.36 81.36 0.0M
2023-03-02 79.95 81.45 78.75 81.45 0.0M
2023-03-01 83.86 83.90 79.08 79.12 0.0M
2023-02-28 81.70 84.86 80.78 83.72 0.0M
2023-02-27 77.40 78.74 77.22 77.78 0.0M
2023-02-24 80.38 80.42 77.08 77.08 0.0M
2023-02-23 79.96 80.12 77.82 80.00 0.0M
2023-02-22 79.30 79.88 79.00 79.50 0.0M
2023-02-21 80.98 81.48 77.82 78.32 0.0M
2023-02-20 80.48 81.68 80.02 80.02 0.0M
2023-02-17 81.40 82.72 80.14 81.90 0.0M
2023-02-16 85.20 85.20 82.84 83.88 0.0M
2023-02-15 84.38 84.46 84.00 84.00 0.0M
2023-02-14 84.36 84.46 83.12 84.10 0.0M
2023-02-13 83.12 84.34 82.64 84.24 0.0M
2023-02-10 81.34 83.44 81.34 83.24 0.0M
2023-02-09 83.86 85.38 81.72 81.72 0.0M
2023-02-08 85.64 86.70 84.30 85.64 0.0M
2023-02-07 86.86 87.04 84.50 85.50 0.0M
2023-02-06 86.62 86.78 85.00 85.16 0.0M
2023-02-03 87.16 87.18 86.02 86.02 0.0M
2023-02-02 84.50 88.10 83.38 85.94 0.0M
2023-02-01 82.98 84.00 81.34 83.58 0.0M
2023-01-31 80.66 82.96 80.18 82.48 0.0M
2023-01-30 80.82 81.28 79.18 79.18 0.0M
2023-01-27 79.92 80.88 78.54 80.78 0.0M
2023-01-26 79.78 80.82 78.34 79.84 0.0M
2023-01-25 79.12 79.50 75.00 78.88 0.0M
2023-01-24 81.72 81.90 78.52 78.52 0.0M
2023-01-23 81.06 83.22 80.40 80.76 0.0M
2023-01-20 85.84 86.22 81.32 83.48 0.0M
2023-01-19 101.50 101.50 84.58 85.48 0.0M
2023-01-18 105.05 107.00 102.95 102.95 0.0M
2023-01-17 103.80 105.60 102.85 104.85 0.0M
2023-01-16 104.00 105.45 102.70 105.35 0.0M
2023-01-13 102.45 103.20 100.80 103.20 0.0M
2023-01-12 99.26 102.65 97.90 102.65 0.0M
2023-01-11 96.26 99.04 95.00 99.02 0.0M
2023-01-10 94.02 95.72 93.58 95.40 0.0M
2023-01-09 94.70 95.98 93.12 95.40 0.0M
2023-01-06 92.70 94.56 91.02 94.56 0.0M
2023-01-05 92.52 93.98 91.28 91.94 0.0M
2023-01-04 93.60 94.40 92.90 92.90 0.0M
2023-01-03 97.68 97.68 92.08 92.10 0.0M
2023-01-02 96.20 96.54 95.80 96.54 0.0M