Börse:
17,770€
3,80%
Echtzeit-Aktienkurs GS Yuasa Corp.
Bid:
17,480€
Ask:
18,060€
Aktienkurse zur GS Yuasa Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.08.2022 | 17,69 | 17,79 | 17,50 | 17,76 | 3,74% | 100,00 |
| 11.08.2022 | 17,49 | 17,54 | 17,11 | 17,12 | -2,03% | - |
| 10.08.2022 | 17,42 | 17,53 | 17,13 | 17,48 | 1,57% | 250,00 |
| 09.08.2022 | 17,59 | 17,60 | 17,18 | 17,21 | -1,40% | 250,00 |
| 08.08.2022 | 17,44 | 17,88 | 17,41 | 17,45 | 2,41% | 35,00 |
| 05.08.2022 | 17,48 | 17,52 | 16,93 | 17,04 | -3,59% | 290,00 |
| 04.08.2022 | 17,68 | 17,78 | 17,59 | 17,68 | 3,97% | - |
| 03.08.2022 | 17,80 | 17,82 | 16,85 | 17,00 | -3,46% | 220,00 |
| 02.08.2022 | 17,87 | 18,20 | 17,61 | 17,61 | -1,62% | 269,00 |
| 01.08.2022 | 17,82 | 17,93 | 17,79 | 17,90 | -0,42% | - |
| 29.07.2022 | 17,79 | 18,02 | 17,49 | 17,98 | 0,25% | 50,00 |
| 28.07.2022 | 17,58 | 18,60 | 17,58 | 17,93 | 2,87% | 195,00 |
| 27.07.2022 | 17,36 | 17,46 | 17,31 | 17,43 | 0,52% | - |
| 26.07.2022 | 17,05 | 17,47 | 16,83 | 17,34 | 2,91% | 537,00 |
| 25.07.2022 | 16,84 | 16,93 | 16,80 | 16,85 | -0,24% | - |
| 22.07.2022 | 16,70 | 16,90 | 16,67 | 16,89 | 0,09% | - |
| 21.07.2022 | 16,57 | 17,24 | 16,55 | 16,88 | 4,30% | 10,00 |
| 20.07.2022 | 16,11 | 16,18 | 16,04 | 16,18 | 0,40% | - |
| 19.07.2022 | 16,02 | 16,34 | 15,89 | 16,12 | 1,19% | 121,00 |
| 18.07.2022 | 16,10 | 16,13 | 15,90 | 15,93 | -0,75% | - |
| 15.07.2022 | 15,89 | 16,07 | 15,86 | 16,05 | -0,03% | - |
| 14.07.2022 | 16,13 | 16,13 | 15,86 | 16,05 | -0,56% | - |
| 13.07.2022 | 15,99 | 16,19 | 15,93 | 16,14 | -1,22% | - |
| 12.07.2022 | 15,87 | 16,43 | 15,83 | 16,34 | 2,00% | - |
| 11.07.2022 | 15,91 | 16,23 | 15,89 | 16,02 | 0,28% | 62,00 |
| 08.07.2022 | 16,02 | 16,31 | 15,95 | 15,98 | -0,06% | 10,00 |
| 07.07.2022 | 15,82 | 16,02 | 15,82 | 15,99 | 1,72% | - |
| 06.07.2022 | 15,62 | 15,96 | 15,57 | 15,72 | 1,58% | 68,00 |
| 05.07.2022 | 15,25 | 15,48 | 15,25 | 15,47 | 1,28% | - |
| 04.07.2022 | 15,29 | 15,51 | 15,25 | 15,28 | -0,71% | 60,00 |
| 01.07.2022 | 15,10 | 15,43 | 15,08 | 15,39 | 3,26% | - |
| 30.06.2022 | 14,90 | 14,99 | 14,83 | 14,90 | -1,94% | - |
| 29.06.2022 | 15,15 | 15,36 | 15,03 | 15,20 | 0,53% | - |
| 28.06.2022 | 15,13 | 15,13 | 15,01 | 15,12 | -0,26% | - |
| 27.06.2022 | 15,25 | 15,44 | 15,14 | 15,16 | 0,03% | - |
| 24.06.2022 | 15,04 | 15,16 | 14,98 | 15,15 | 2,33% | - |
| 23.06.2022 | 14,62 | 14,88 | 14,56 | 14,81 | 0,61% | 200,00 |
| 22.06.2022 | 14,71 | 14,78 | 14,63 | 14,72 | -0,98% | - |
| 21.06.2022 | 14,96 | 14,96 | 14,77 | 14,86 | 0,58% | - |
| 20.06.2022 | 14,67 | 14,80 | 14,48 | 14,78 | 0,17% | 103,00 |
| 17.06.2022 | 14,89 | 14,92 | 14,69 | 14,75 | -1,07% | - |
| 16.06.2022 | 15,09 | 15,19 | 14,85 | 14,91 | -1,75% | - |
| 15.06.2022 | 14,96 | 15,30 | 14,94 | 15,18 | -1,04% | - |
| 14.06.2022 | 15,09 | 15,34 | 15,07 | 15,34 | 2,78% | - |
| 13.06.2022 | 14,93 | 15,06 | 14,88 | 14,92 | -0,57% | - |
| 10.06.2022 | 15,40 | 15,42 | 15,01 | 15,01 | -3,16% | 263,00 |
| 09.06.2022 | 15,59 | 15,75 | 15,50 | 15,50 | -0,80% | - |
| 08.06.2022 | 15,78 | 15,80 | 15,58 | 15,62 | -0,32% | - |
| 07.06.2022 | 15,52 | 15,67 | 15,51 | 15,67 | 1,46% | - |
| 06.06.2022 | 15,58 | 15,62 | 15,41 | 15,45 | -0,48% | - |
| 03.06.2022 | 15,71 | 15,71 | 15,49 | 15,52 | 0,49% | - |
| 02.06.2022 | 15,42 | 15,47 | 15,27 | 15,45 | 0,26% | - |
| 01.06.2022 | 15,51 | 15,53 | 15,34 | 15,41 | -0,61% | - |
| 31.05.2022 | 15,09 | 15,70 | 14,90 | 15,50 | 2,48% | 42,00 |
| 30.05.2022 | 15,24 | 15,49 | 15,08 | 15,13 | -3,94% | 200,00 |
| 27.05.2022 | 15,06 | 15,77 | 15,03 | 15,75 | 3,01% | 210,00 |
| 26.05.2022 | 15,16 | 15,34 | 15,14 | 15,29 | 0,20% | - |
| 25.05.2022 | 15,21 | 15,47 | 15,14 | 15,26 | -0,94% | 180,00 |
| 19.05.2022 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | 2.676,00 |
| 18.05.2022 | 15,40 | 15,40 | 15,40 | 15,40 | -0,32% | 324,00 |
| 16.05.2022 | 15,45 | 15,45 | 15,45 | 15,45 | -7,21% | 25,00 |
| 13.05.2022 | 16,65 | 16,65 | 16,65 | 16,65 | 2,97% | 100,00 |
| 11.05.2022 | 16,66 | 16,66 | 16,17 | 16,17 | -0,80% | 591,00 |
| 06.05.2022 | 16,30 | 16,30 | 16,30 | 16,30 | -2,45% | 57,00 |
| 04.05.2022 | 16,91 | 16,91 | 16,71 | 16,71 | 0,24% | 300,00 |
| 03.05.2022 | 16,19 | 16,67 | 16,19 | 16,67 | -1,36% | 176,00 |
| 29.04.2022 | 16,90 | 16,90 | 16,90 | 16,90 | 3,05% | 300,00 |
| 19.04.2022 | 16,40 | 16,40 | 16,40 | 16,40 | 2,89% | 3.000,00 |
| 14.04.2022 | 15,94 | 15,94 | 15,94 | 15,94 | 1,79% | 300,00 |
| 12.04.2022 | 15,51 | 15,66 | 15,51 | 15,66 | -6,84% | 210,00 |
| 07.04.2022 | 16,81 | 16,81 | 16,81 | 16,81 | -3,17% | 60,00 |
| 28.03.2022 | 17,36 | 17,36 | 17,36 | 17,36 | -5,14% | 15,00 |
| 23.03.2022 | 18,30 | 18,30 | 18,30 | 18,30 | 1,10% | 60,00 |
| 18.03.2022 | 18,10 | 18,10 | 18,10 | 18,10 | 10,43% | 100,00 |
| 08.03.2022 | 15,96 | 16,39 | 15,50 | 16,39 | 1,05% | 960,00 |
| 07.03.2022 | 16,22 | 16,22 | 16,22 | 16,22 | -15,70% | 290,00 |
| 02.03.2022 | 18,58 | 19,24 | 18,58 | 19,24 | 1,26% | 203,00 |
| 01.03.2022 | 19,20 | 19,20 | 19,00 | 19,00 | 4,86% | 600,00 |
| 23.02.2022 | 17,79 | 18,13 | 17,79 | 18,12 | 1,17% | 744,00 |
| 22.02.2022 | 18,38 | 18,38 | 17,91 | 17,91 | 0,00% | 120,00 |
| 21.02.2022 | 17,91 | 17,91 | 17,91 | 17,91 | 0,45% | 242,00 |
| 15.02.2022 | 17,83 | 17,83 | 17,83 | 17,83 | 0,00% | 50,00 |
| 11.02.2022 | 17,83 | 17,83 | 17,83 | 17,83 | -0,06% | 40,00 |
| 10.02.2022 | 17,84 | 17,84 | 17,84 | 17,84 | -0,56% | 60,00 |
| 09.02.2022 | 17,94 | 17,94 | 17,94 | 17,94 | 8,73% | 58,00 |
| 07.02.2022 | 17,00 | 17,00 | 16,50 | 16,50 | -8,69% | 433,00 |
| 03.02.2022 | 18,30 | 18,30 | 18,07 | 18,07 | -2,69% | 174,00 |
| 02.02.2022 | 18,57 | 18,57 | 18,57 | 18,57 | 0,22% | 200,00 |
| 01.02.2022 | 18,55 | 18,55 | 18,53 | 18,53 | -3,84% | 250,00 |
| 31.01.2022 | 19,19 | 19,27 | 19,19 | 19,27 | 3,16% | 78,00 |
| 27.01.2022 | 18,68 | 18,68 | 18,68 | 18,68 | 0,48% | 100,00 |
| 26.01.2022 | 18,58 | 18,59 | 18,58 | 18,59 | 0,49% | 538,00 |
| 25.01.2022 | 18,48 | 18,57 | 18,48 | 18,50 | -3,39% | 715,00 |
| 24.01.2022 | 19,71 | 19,71 | 19,15 | 19,15 | 0,31% | 460,00 |
| 21.01.2022 | 18,63 | 19,09 | 18,63 | 19,09 | -0,37% | 450,00 |
| 20.01.2022 | 19,16 | 19,16 | 19,16 | 19,16 | -0,21% | 130,00 |
| 19.01.2022 | 19,20 | 19,20 | 19,20 | 19,20 | -1,13% | 130,00 |
| 18.01.2022 | 19,61 | 19,61 | 19,42 | 19,42 | 4,41% | 279,00 |
| 10.01.2022 | 18,86 | 18,86 | 18,60 | 18,60 | -4,62% | 51,00 |
| 05.01.2022 | 19,49 | 19,50 | 19,49 | 19,50 | 0,05% | 1.097,00 |