2,120€
1,92%
Echtzeit-Aktienkurs Yahoo Japan Corp.
Bid:
Ask:
Aktienkurse zur Yahoo Japan Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 2,12 | 2,13 | 2,11 | 2,12 | -0,47% | - |
| 18.04.2024 | 2,11 | 2,13 | 2,10 | 2,13 | 2,90% | - |
| 17.04.2024 | 2,06 | 2,08 | 2,06 | 2,07 | -5,48% | - |
| 16.04.2024 | 2,19 | 2,20 | 2,19 | 2,19 | 0,00% | - |
| 15.04.2024 | 2,16 | 2,19 | 2,16 | 2,19 | -1,79% | - |
| 12.04.2024 | 2,20 | 2,25 | 2,20 | 2,23 | 0,90% | 851,00 |
| 11.04.2024 | 2,18 | 2,22 | 2,18 | 2,21 | -1,78% | 1.437,00 |
| 10.04.2024 | 2,24 | 2,25 | 2,23 | 2,25 | -0,88% | - |
| 09.04.2024 | 2,24 | 2,28 | 2,24 | 2,27 | -0,87% | - |
| 08.04.2024 | 2,28 | 2,29 | 2,28 | 2,29 | 0,44% | - |
| 05.04.2024 | 2,26 | 2,29 | 2,26 | 2,28 | -0,87% | 3.878,00 |
| 04.04.2024 | 2,26 | 2,30 | 2,26 | 2,30 | -1,29% | - |
| 03.04.2024 | 2,32 | 2,33 | 2,32 | 2,33 | -0,43% | - |
| 02.04.2024 | 2,33 | 2,34 | 2,33 | 2,34 | -0,43% | - |
| 28.03.2024 | 2,32 | 2,35 | 2,32 | 2,35 | -2,08% | - |
| 27.03.2024 | 2,39 | 2,41 | 2,39 | 2,40 | 0,42% | - |
| 26.03.2024 | 2,38 | 2,39 | 2,38 | 2,39 | 0,00% | - |
| 25.03.2024 | 2,39 | 2,40 | 2,39 | 2,39 | -2,05% | - |
| 22.03.2024 | 2,40 | 2,44 | 2,40 | 2,44 | 0,41% | - |
| 21.03.2024 | 2,38 | 2,43 | 2,38 | 2,43 | 1,25% | - |
| 20.03.2024 | 2,38 | 2,42 | 2,38 | 2,40 | -0,83% | - |
| 19.03.2024 | 2,42 | 2,44 | 2,42 | 2,42 | -0,41% | - |
| 18.03.2024 | 2,42 | 2,44 | 2,42 | 2,43 | -1,62% | - |
| 15.03.2024 | 2,48 | 2,48 | 2,47 | 2,47 | 0,41% | - |
| 14.03.2024 | 2,42 | 2,47 | 2,42 | 2,46 | 0,82% | - |
| 13.03.2024 | 2,43 | 2,44 | 2,43 | 2,44 | 1,24% | 1.235,00 |
| 12.03.2024 | 2,38 | 2,42 | 2,38 | 2,41 | 2,12% | - |
| 11.03.2024 | 2,35 | 2,37 | 2,35 | 2,36 | -2,07% | - |
| 08.03.2024 | 2,39 | 2,42 | 2,39 | 2,41 | 0,84% | - |
| 07.03.2024 | 2,39 | 2,41 | 2,39 | 2,39 | -0,42% | - |
| 06.03.2024 | 2,39 | 2,40 | 2,39 | 2,40 | -0,41% | - |
| 05.03.2024 | 2,36 | 2,41 | 2,36 | 2,41 | 0,00% | - |
| 04.03.2024 | 2,40 | 2,42 | 2,40 | 2,41 | -2,82% | - |
| 01.03.2024 | 2,44 | 2,48 | 2,44 | 2,48 | -3,13% | 10.465,00 |
| 29.02.2024 | 2,55 | 2,56 | 2,54 | 2,56 | 0,39% | - |
| 28.02.2024 | 2,55 | 2,56 | 2,54 | 2,55 | 0,00% | 3.067,00 |
| 27.02.2024 | 2,54 | 2,56 | 2,54 | 2,55 | -0,78% | - |
| 26.02.2024 | 2,59 | 2,60 | 2,57 | 2,57 | -1,15% | - |
| 23.02.2024 | 2,54 | 2,60 | 2,54 | 2,60 | 0,78% | - |
| 22.02.2024 | 2,58 | 2,59 | 2,57 | 2,58 | -1,53% | - |
| 21.02.2024 | 2,61 | 2,62 | 2,61 | 2,62 | 0,00% | 2.317,00 |
| 20.02.2024 | 2,58 | 2,62 | 2,58 | 2,62 | 0,38% | - |
| 19.02.2024 | 2,61 | 2,63 | 2,61 | 2,61 | -1,51% | - |
| 16.02.2024 | 2,63 | 2,65 | 2,62 | 2,65 | 1,92% | 1.115,00 |
| 15.02.2024 | 2,59 | 2,60 | 2,59 | 2,60 | -3,70% | - |
| 14.02.2024 | 2,69 | 2,70 | 2,69 | 2,70 | -2,17% | - |
| 13.02.2024 | 2,72 | 2,76 | 2,72 | 2,76 | 0,73% | 955,00 |
| 12.02.2024 | 2,72 | 2,74 | 2,71 | 2,74 | 0,00% | - |
| 09.02.2024 | 2,70 | 2,74 | 2,70 | 2,74 | 0,00% | - |
| 08.02.2024 | 2,70 | 2,74 | 2,70 | 2,74 | 0,74% | - |
| 07.02.2024 | 2,72 | 2,74 | 2,71 | 2,72 | -7,17% | - |
| 06.02.2024 | 2,93 | 2,94 | 2,86 | 2,93 | 0,34% | 88,00 |
| 05.02.2024 | 2,88 | 2,93 | 2,88 | 2,92 | 0,69% | - |
| 02.02.2024 | 2,88 | 2,92 | 2,88 | 2,90 | 0,00% | - |
| 01.02.2024 | 2,91 | 2,92 | 2,90 | 2,90 | -0,68% | - |
| 31.01.2024 | 2,89 | 2,92 | 2,89 | 2,92 | 0,34% | - |
| 30.01.2024 | 2,91 | 2,92 | 2,90 | 2,91 | -1,69% | - |
| 29.01.2024 | 2,94 | 2,96 | 2,94 | 2,96 | 1,37% | 2.702,00 |
| 26.01.2024 | 2,90 | 2,94 | 2,90 | 2,92 | -1,35% | - |
| 25.01.2024 | 2,94 | 2,96 | 2,93 | 2,96 | -1,33% | - |
| 24.01.2024 | 2,99 | 3,01 | 2,99 | 3,00 | -0,33% | 1.396,00 |
| 23.01.2024 | 3,01 | 3,02 | 3,00 | 3,01 | 0,67% | 1.251,00 |
| 22.01.2024 | 2,97 | 3,00 | 2,97 | 2,99 | 0,34% | - |
| 19.01.2024 | 2,97 | 3,00 | 2,97 | 2,98 | 0,34% | 1.493,00 |
| 18.01.2024 | 2,96 | 2,98 | 2,96 | 2,97 | -0,67% | - |
| 17.01.2024 | 2,98 | 3,00 | 2,98 | 2,99 | -0,99% | - |
| 16.01.2024 | 3,01 | 3,02 | 3,01 | 3,02 | -0,98% | - |
| 15.01.2024 | 3,04 | 3,06 | 3,04 | 3,05 | 1,67% | - |
| 12.01.2024 | 2,94 | 3,00 | 2,94 | 3,00 | -1,96% | - |
| 11.01.2024 | 3,00 | 3,06 | 3,00 | 3,06 | 1,66% | - |
| 10.01.2024 | 3,03 | 3,04 | 3,01 | 3,01 | -1,63% | - |
| 09.01.2024 | 3,05 | 3,07 | 3,04 | 3,06 | 0,99% | - |
| 08.01.2024 | 3,00 | 3,07 | 3,00 | 3,03 | -1,62% | 800,00 |
| 05.01.2024 | 3,05 | 3,08 | 3,05 | 3,08 | -1,91% | - |
| 04.01.2024 | 3,16 | 3,17 | 3,13 | 3,14 | -0,63% | 949,00 |
| 03.01.2024 | 3,21 | 3,21 | 3,16 | 3,16 | -2,17% | - |
| 02.01.2024 | 3,20 | 3,23 | 3,20 | 3,23 | 1,25% | - |
| 29.12.2023 | 3,16 | 3,21 | 3,16 | 3,19 | 0,63% | 166,00 |
| 28.12.2023 | 3,14 | 3,19 | 3,14 | 3,17 | 0,63% | - |
| 27.12.2023 | 3,10 | 3,15 | 3,10 | 3,15 | 2,27% | 1.131,00 |
| 22.12.2023 | 3,08 | 3,09 | 3,08 | 3,08 | 0,65% | - |
| 21.12.2023 | 3,04 | 3,07 | 3,04 | 3,06 | 0,33% | - |
| 20.12.2023 | 3,00 | 3,06 | 3,00 | 3,05 | 0,66% | - |
| 19.12.2023 | 3,05 | 3,06 | 3,03 | 3,03 | 0,33% | - |
| 18.12.2023 | 3,06 | 3,06 | 3,02 | 3,02 | -3,21% | - |
| 15.12.2023 | 3,09 | 3,13 | 3,07 | 3,12 | 2,30% | 2.000,00 |
| 14.12.2023 | 3,04 | 3,08 | 3,04 | 3,05 | 0,66% | - |
| 13.12.2023 | 2,99 | 3,03 | 2,98 | 3,03 | 2,02% | - |
| 12.12.2023 | 2,97 | 2,98 | 2,96 | 2,97 | 0,00% | - |
| 11.12.2023 | 2,98 | 2,98 | 2,96 | 2,97 | 2,06% | - |
| 08.12.2023 | 2,91 | 2,94 | 2,91 | 2,91 | 3,93% | - |
| 07.12.2023 | 2,76 | 2,84 | 2,75 | 2,80 | 1,45% | - |
| 06.12.2023 | 2,75 | 2,76 | 2,75 | 2,76 | 4,55% | - |
| 05.12.2023 | 2,64 | 2,70 | 2,64 | 2,64 | -3,65% | - |
| 04.12.2023 | 2,73 | 2,76 | 2,73 | 2,74 | 3,79% | - |
| 01.12.2023 | 2,67 | 2,70 | 2,64 | 2,64 | -1,12% | - |
| 30.11.2023 | 2,67 | 2,70 | 2,66 | 2,67 | -0,37% | - |
| 29.11.2023 | 2,67 | 2,68 | 2,67 | 2,68 | 0,00% | - |
| 28.11.2023 | 2,65 | 2,68 | 2,65 | 2,68 | -0,74% | - |
| 27.11.2023 | 2,69 | 2,70 | 2,69 | 2,70 | -1,10% | - |