2,450$
-0,01%
Echtzeit-Aktienkurs Yahoo Japan Corp.
Bid:
Ask:
Aktienkurse zur Yahoo Japan Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 2,42 | 2,45 | 2,42 | 2,45 | 0,11% | - |
| 30.04.2024 | 2,45 | 2,45 | 2,45 | 2,45 | 1,40% | - |
| 26.04.2024 | 2,43 | 2,43 | 2,41 | 2,41 | 0,06% | - |
| 25.04.2024 | 2,41 | 2,42 | 2,41 | 2,41 | -0,81% | - |
| 24.04.2024 | 2,43 | 2,43 | 2,43 | 2,43 | 7,76% | - |
| 19.04.2024 | 2,25 | 2,26 | 2,25 | 2,26 | 2,37% | - |
| 17.04.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -5,61% | - |
| 16.04.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 0,38% | - |
| 15.04.2024 | 2,33 | 2,33 | 2,33 | 2,33 | -2,14% | - |
| 12.04.2024 | 2,39 | 2,39 | 2,38 | 2,38 | 0,12% | - |
| 11.04.2024 | 2,38 | 2,38 | 2,37 | 2,37 | -1,73% | - |
| 10.04.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -2,08% | - |
| 09.04.2024 | 2,48 | 2,48 | 2,47 | 2,47 | -0,62% | - |
| 04.04.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -0,81% | - |
| 02.04.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -3,64% | - |
| 27.03.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 0,24% | - |
| 25.03.2024 | 2,59 | 2,59 | 2,59 | 2,59 | -1,39% | - |
| 20.03.2024 | 2,62 | 2,63 | 2,62 | 2,63 | -0,03% | - |
| 19.03.2024 | 2,63 | 2,63 | 2,63 | 2,63 | -1,97% | - |
| 14.03.2024 | 2,69 | 2,69 | 2,68 | 2,68 | 1,66% | - |
| 12.03.2024 | 2,63 | 2,64 | 2,63 | 2,64 | 2,13% | - |
| 11.03.2024 | 2,59 | 2,59 | 2,58 | 2,58 | -2,15% | - |
| 08.03.2024 | 2,65 | 2,65 | 2,64 | 2,64 | 1,12% | - |
| 07.03.2024 | 2,62 | 2,62 | 2,61 | 2,61 | 0,00% | - |
| 06.03.2024 | 2,60 | 2,61 | 2,60 | 2,61 | -0,06% | - |
| 05.03.2024 | 2,61 | 2,61 | 2,61 | 2,61 | -2,30% | - |
| 01.03.2024 | 2,68 | 2,68 | 2,67 | 2,67 | -3,39% | - |
| 29.02.2024 | 2,77 | 2,77 | 2,77 | 2,77 | -0,15% | - |
| 27.02.2024 | 2,76 | 2,77 | 2,76 | 2,77 | -0,58% | - |
| 26.02.2024 | 2,79 | 2,79 | 2,79 | 2,79 | -0,52% | - |
| 23.02.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 0,29% | - |
| 22.02.2024 | 2,80 | 2,80 | 2,79 | 2,79 | -1,18% | - |
| 20.02.2024 | 2,83 | 2,83 | 2,83 | 2,83 | -4,01% | - |
| 12.02.2024 | 2,94 | 2,95 | 2,94 | 2,95 | -0,03% | - |
| 09.02.2024 | 2,95 | 2,95 | 2,93 | 2,95 | 0,30% | - |
| 07.02.2024 | 2,94 | 2,94 | 2,94 | 2,94 | -6,70% | - |
| 06.02.2024 | 3,15 | 3,15 | 3,15 | 3,15 | 0,41% | - |
| 05.02.2024 | 3,15 | 3,15 | 3,14 | 3,14 | -0,07% | - |
| 02.02.2024 | 3,14 | 3,14 | 3,14 | 3,14 | -0,56% | - |
| 01.02.2024 | 3,15 | 3,16 | 3,15 | 3,16 | 0,05% | - |
| 31.01.2024 | 3,17 | 3,17 | 3,15 | 3,15 | 0,11% | - |
| 30.01.2024 | 3,15 | 3,16 | 3,15 | 3,15 | -2,05% | - |
| 25.01.2024 | 3,22 | 3,22 | 3,22 | 3,22 | -1,65% | - |
| 24.01.2024 | 3,28 | 3,28 | 3,27 | 3,27 | 0,17% | - |
| 23.01.2024 | 3,27 | 3,27 | 3,26 | 3,27 | 0,37% | - |
| 22.01.2024 | 3,26 | 3,26 | 3,25 | 3,25 | 0,10% | - |
| 19.01.2024 | 3,24 | 3,25 | 3,24 | 3,25 | 0,64% | - |
| 18.01.2024 | 3,23 | 3,23 | 3,23 | 3,23 | -0,27% | - |
| 17.01.2024 | 3,24 | 3,24 | 3,24 | 3,24 | -1,24% | - |
| 16.01.2024 | 3,28 | 3,28 | 3,28 | 3,28 | -2,05% | - |
| 11.01.2024 | 3,33 | 3,35 | 3,33 | 3,35 | 1,28% | - |
| 10.01.2024 | 3,30 | 3,31 | 3,30 | 3,31 | -1,09% | - |
| 09.01.2024 | 3,35 | 3,35 | 3,34 | 3,34 | -0,81% | - |
| 05.01.2024 | 3,36 | 3,37 | 3,36 | 3,37 | -1,95% | - |
| 04.01.2024 | 3,43 | 3,44 | 3,43 | 3,44 | -0,69% | - |
| 03.01.2024 | 3,49 | 3,50 | 3,46 | 3,46 | -1,99% | - |
| 02.01.2024 | 3,53 | 3,54 | 3,53 | 3,53 | 1,07% | - |
| 27.12.2023 | 3,47 | 3,49 | 3,47 | 3,49 | 2,64% | - |
| 22.12.2023 | 3,40 | 3,40 | 3,40 | 3,40 | 1,08% | - |
| 21.12.2023 | 3,37 | 3,37 | 3,37 | 3,37 | 0,93% | - |
| 20.12.2023 | 3,33 | 3,34 | 3,33 | 3,34 | 0,12% | - |
| 19.12.2023 | 3,35 | 3,35 | 3,33 | 3,33 | -0,15% | - |
| 18.12.2023 | 3,34 | 3,34 | 3,34 | 3,34 | -2,06% | - |
| 15.12.2023 | 3,41 | 3,41 | 3,40 | 3,41 | 1,40% | - |
| 14.12.2023 | 3,35 | 3,36 | 3,35 | 3,36 | 1,99% | - |
| 13.12.2023 | 3,24 | 3,29 | 3,24 | 3,29 | 2,89% | - |
| 12.12.2023 | 3,21 | 3,21 | 3,20 | 3,20 | -0,02% | - |
| 11.12.2023 | 3,19 | 3,20 | 3,19 | 3,20 | 1,70% | - |
| 08.12.2023 | 3,15 | 3,15 | 3,15 | 3,15 | 3,94% | - |
| 07.12.2023 | 3,01 | 3,04 | 3,01 | 3,03 | 4,52% | - |
| 05.12.2023 | 2,92 | 2,92 | 2,90 | 2,90 | -2,59% | - |
| 04.12.2023 | 2,98 | 2,98 | 2,97 | 2,97 | 1,94% | - |
| 01.12.2023 | 2,92 | 2,92 | 2,91 | 2,92 | 0,19% | - |
| 30.11.2023 | 2,91 | 2,92 | 2,91 | 2,91 | -0,75% | - |
| 29.11.2023 | 2,93 | 2,93 | 2,93 | 2,93 | -0,09% | - |
| 28.11.2023 | 2,93 | 2,94 | 2,93 | 2,94 | -0,62% | - |
| 22.11.2023 | 2,93 | 2,96 | 2,91 | 2,96 | 0,09% | - |
| 21.11.2023 | 2,95 | 2,96 | 2,95 | 2,95 | 2,03% | - |
| 20.11.2023 | 2,90 | 2,90 | 2,89 | 2,89 | 2,38% | - |
| 17.11.2023 | 2,82 | 2,83 | 2,82 | 2,83 | -1,17% | - |
| 16.11.2023 | 2,84 | 2,86 | 2,84 | 2,86 | -2,16% | - |
| 13.11.2023 | 2,93 | 2,93 | 2,92 | 2,92 | -0,18% | - |
| 10.11.2023 | 2,94 | 2,94 | 2,93 | 2,93 | 2,01% | - |
| 07.11.2023 | 2,85 | 2,87 | 2,85 | 2,87 | 6,77% | - |
| 03.11.2023 | 2,69 | 2,69 | 2,69 | 2,69 | 0,42% | - |
| 02.11.2023 | 2,68 | 2,68 | 2,68 | 2,68 | 4,33% | - |
| 01.11.2023 | 2,57 | 2,57 | 2,57 | 2,57 | 1,42% | - |
| 31.10.2023 | 2,53 | 2,54 | 2,53 | 2,53 | 0,01% | - |
| 30.10.2023 | 2,53 | 2,53 | 2,53 | 2,53 | -0,07% | - |
| 27.10.2023 | 2,53 | 2,54 | 2,52 | 2,53 | 0,67% | - |
| 26.10.2023 | 2,51 | 2,52 | 2,51 | 2,51 | -1,65% | - |
| 24.10.2023 | 2,56 | 2,56 | 2,56 | 2,56 | -8,69% | - |
| 20.10.2023 | 2,49 | 2,80 | 2,49 | 2,80 | 8,04% | - |
| 19.10.2023 | 2,59 | 2,59 | 2,59 | 2,59 | -2,38% | - |
| 18.10.2023 | 2,69 | 2,69 | 2,66 | 2,66 | -0,52% | - |
| 17.10.2023 | 2,67 | 2,68 | 2,67 | 2,67 | 0,36% | - |
| 16.10.2023 | 2,63 | 2,66 | 2,63 | 2,66 | -1,48% | - |
| 13.10.2023 | 2,72 | 2,72 | 2,70 | 2,70 | -2,77% | - |
| 12.10.2023 | 2,79 | 2,79 | 2,78 | 2,78 | 1,45% | - |
| 11.10.2023 | 2,74 | 2,74 | 2,74 | 2,74 | 0,23% | - |