2,330€
1,30%
Echtzeit-Aktienkurs Yahoo Japan Corp.
Bid:
Ask:
Aktienkurse zur Yahoo Japan Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 2,33 | 2,33 | 2,32 | 2,33 | 1,30% | - |
| 16.05.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 0,88% | 2.074,00 |
| 15.05.2024 | 2,28 | 2,30 | 2,27 | 2,28 | -2,56% | - |
| 14.05.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 4,46% | 459,00 |
| 13.05.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -0,88% | 9,00 |
| 10.05.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 4,63% | 3.000,00 |
| 09.05.2024 | 2,17 | 2,17 | 2,16 | 2,16 | 1,41% | - |
| 08.05.2024 | 2,20 | 2,21 | 2,12 | 2,13 | -6,58% | - |
| 07.05.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | 312,00 |
| 06.05.2024 | 2,25 | 2,28 | 2,25 | 2,28 | -0,87% | - |
| 03.05.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 1,77% | 220,00 |
| 02.05.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -0,88% | 500,00 |
| 30.04.2024 | 2,29 | 2,29 | 2,27 | 2,28 | 1,79% | - |
| 29.04.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -0,88% | 1.000,00 |
| 26.04.2024 | 2,27 | 2,28 | 2,24 | 2,26 | 0,00% | - |
| 25.04.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | 251,00 |
| 24.04.2024 | 2,27 | 2,28 | 2,26 | 2,26 | 4,63% | - |
| 23.04.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -1,82% | 400,00 |
| 22.04.2024 | 2,15 | 2,20 | 2,14 | 2,20 | 4,27% | - |
| 19.04.2024 | 2,12 | 2,13 | 2,10 | 2,11 | -0,47% | - |
| 18.04.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 1,92% | 100,00 |
| 17.04.2024 | 2,08 | 2,08 | 2,08 | 2,08 | -4,59% | 7,00 |
| 16.04.2024 | 2,19 | 2,20 | 2,18 | 2,18 | -0,91% | - |
| 15.04.2024 | 2,18 | 2,20 | 2,18 | 2,20 | -1,79% | 1.351,00 |
| 12.04.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 0,90% | 200,00 |
| 11.04.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -0,89% | 653,00 |
| 10.04.2024 | 2,23 | 2,24 | 2,23 | 2,24 | -0,88% | - |
| 09.04.2024 | 2,26 | 2,27 | 2,26 | 2,26 | -0,88% | - |
| 08.04.2024 | 2,28 | 2,29 | 2,28 | 2,28 | -0,44% | - |
| 05.04.2024 | 2,29 | 2,30 | 2,27 | 2,29 | 1,33% | - |
| 04.04.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -2,16% | 1,00 |
| 03.04.2024 | 2,32 | 2,33 | 2,31 | 2,31 | -2,12% | - |
| 02.04.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 0,85% | 5,00 |
| 28.03.2024 | 2,33 | 2,35 | 2,33 | 2,34 | -2,09% | - |
| 27.03.2024 | 2,38 | 2,40 | 2,38 | 2,39 | -0,42% | - |
| 26.03.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 0,84% | 400,00 |
| 25.03.2024 | 2,38 | 2,40 | 2,38 | 2,38 | -2,06% | - |
| 22.03.2024 | 2,44 | 2,44 | 2,42 | 2,43 | -0,41% | - |
| 21.03.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 2,09% | 700,00 |
| 20.03.2024 | 2,39 | 2,41 | 2,39 | 2,39 | -0,83% | - |
| 19.03.2024 | 2,41 | 2,43 | 2,41 | 2,41 | -3,98% | - |
| 18.03.2024 | 2,51 | 2,52 | 2,50 | 2,51 | 2,03% | - |
| 15.03.2024 | 2,48 | 2,48 | 2,46 | 2,46 | 0,00% | - |
| 14.03.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | 150,00 |
| 13.03.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 2,07% | 4,00 |
| 12.03.2024 | 2,40 | 2,41 | 2,39 | 2,41 | 2,55% | - |
| 11.03.2024 | 2,34 | 2,36 | 2,34 | 2,35 | -2,49% | - |
| 08.03.2024 | 2,38 | 2,41 | 2,38 | 2,41 | 1,26% | - |
| 07.03.2024 | 2,38 | 2,40 | 2,38 | 2,38 | -0,42% | - |
| 06.03.2024 | 2,38 | 2,40 | 2,38 | 2,39 | -1,24% | - |
| 05.03.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 1,68% | 420,00 |
| 04.03.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -3,64% | 500,00 |
| 01.03.2024 | 2,48 | 2,48 | 2,46 | 2,47 | -1,98% | - |
| 29.02.2024 | 2,56 | 2,56 | 2,52 | 2,52 | -0,79% | 1.434,00 |
| 28.02.2024 | 2,54 | 2,55 | 2,54 | 2,54 | 0,79% | - |
| 27.02.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -3,08% | 60,00 |
| 26.02.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -0,76% | 1.014,00 |
| 23.02.2024 | 2,56 | 2,63 | 2,56 | 2,62 | 1,95% | - |
| 22.02.2024 | 2,58 | 2,59 | 2,57 | 2,57 | -1,53% | - |
| 21.02.2024 | 2,60 | 2,61 | 2,60 | 2,61 | -1,14% | - |
| 20.02.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | 1.100,00 |
| 19.02.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 1,15% | 591,00 |
| 16.02.2024 | 2,63 | 2,63 | 2,61 | 2,61 | -0,38% | - |
| 15.02.2024 | 2,62 | 2,62 | 2,60 | 2,62 | -2,60% | 1.373,00 |
| 14.02.2024 | 2,69 | 2,70 | 2,69 | 2,69 | -2,18% | - |
| 13.02.2024 | 2,76 | 2,77 | 2,75 | 2,75 | 1,48% | - |
| 12.02.2024 | 2,70 | 2,73 | 2,70 | 2,71 | 0,00% | - |
| 09.02.2024 | 2,72 | 2,73 | 2,71 | 2,71 | -0,73% | - |
| 08.02.2024 | 2,74 | 2,74 | 2,73 | 2,73 | 0,74% | - |
| 07.02.2024 | 2,72 | 2,73 | 2,71 | 2,71 | -7,82% | - |
| 06.02.2024 | 2,94 | 2,98 | 2,85 | 2,94 | 2,08% | - |
| 05.02.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 0,70% | 1,00 |
| 02.02.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -2,72% | 140,00 |
| 01.02.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 2,08% | 4,00 |
| 31.01.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -0,69% | 100,00 |
| 30.01.2024 | 2,92 | 2,92 | 2,89 | 2,90 | -1,69% | - |
| 29.01.2024 | 2,93 | 2,95 | 2,93 | 2,95 | 1,72% | - |
| 26.01.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -1,69% | 500,00 |
| 25.01.2024 | 2,94 | 2,96 | 2,93 | 2,95 | -1,01% | - |
| 24.01.2024 | 2,98 | 2,98 | 2,98 | 2,98 | -0,67% | 100,00 |
| 23.01.2024 | 3,00 | 3,01 | 2,99 | 3,00 | 0,67% | - |
| 22.01.2024 | 2,98 | 2,99 | 2,97 | 2,98 | 0,34% | - |
| 19.01.2024 | 2,96 | 2,99 | 2,96 | 2,97 | 0,34% | - |
| 18.01.2024 | 2,95 | 2,97 | 2,95 | 2,96 | -0,34% | - |
| 17.01.2024 | 2,98 | 2,99 | 2,97 | 2,97 | -1,00% | - |
| 16.01.2024 | 3,02 | 3,02 | 3,00 | 3,00 | -1,32% | - |
| 15.01.2024 | 3,04 | 3,05 | 3,03 | 3,04 | 1,67% | - |
| 12.01.2024 | 2,97 | 3,00 | 2,97 | 2,99 | -2,92% | - |
| 11.01.2024 | 3,08 | 3,08 | 3,08 | 3,08 | 2,33% | 75,00 |
| 10.01.2024 | 3,02 | 3,04 | 3,00 | 3,01 | -0,33% | - |
| 09.01.2024 | 3,02 | 3,02 | 3,02 | 3,02 | -1,31% | 20,00 |
| 08.01.2024 | 3,00 | 3,06 | 3,00 | 3,06 | 1,32% | 1.659,00 |
| 05.01.2024 | 3,05 | 3,05 | 3,01 | 3,02 | -1,95% | - |
| 04.01.2024 | 3,08 | 3,08 | 3,08 | 3,08 | -2,53% | 1.000,00 |
| 03.01.2024 | 3,18 | 3,18 | 3,15 | 3,16 | 0,00% | - |
| 02.01.2024 | 3,16 | 3,16 | 3,16 | 3,16 | 0,00% | 1.500,00 |
| 29.12.2023 | 3,16 | 3,16 | 3,16 | 3,16 | -0,63% | 1.591,00 |
| 28.12.2023 | 3,14 | 3,18 | 3,14 | 3,18 | 1,27% | 2.152,00 |
| 27.12.2023 | 3,13 | 3,15 | 3,12 | 3,14 | 1,29% | - |
| 22.12.2023 | 3,10 | 3,10 | 3,10 | 3,10 | 1,31% | 1.000,00 |