35,015$
-0,99%
Echtzeit-Aktienkurs Internet Initiative Japan Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Internet Initiative Japan Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 35,40 | 35,41 | 35,33 | 35,37 | 0,52% | - |
| 23.04.2024 | 35,09 | 35,19 | 35,09 | 35,18 | -0,78% | - |
| 22.04.2024 | 35,31 | 35,46 | 35,31 | 35,46 | -0,38% | - |
| 19.04.2024 | 35,09 | 35,61 | 35,09 | 35,59 | 0,89% | - |
| 18.04.2024 | 35,06 | 35,28 | 35,06 | 35,28 | 1,30% | - |
| 17.04.2024 | 34,80 | 34,88 | 34,80 | 34,83 | -0,47% | - |
| 16.04.2024 | 35,35 | 35,36 | 34,99 | 34,99 | -1,24% | - |
| 15.04.2024 | 35,64 | 35,74 | 35,43 | 35,43 | -2,81% | - |
| 12.04.2024 | 36,55 | 36,71 | 36,44 | 36,46 | 2,95% | - |
| 11.04.2024 | 35,63 | 35,63 | 35,41 | 35,41 | -1,31% | - |
| 10.04.2024 | 36,23 | 36,24 | 35,88 | 35,88 | -0,64% | - |
| 09.04.2024 | 36,19 | 36,19 | 36,11 | 36,11 | 0,56% | - |
| 08.04.2024 | 35,89 | 36,06 | 35,89 | 35,91 | -1,06% | - |
| 05.04.2024 | 36,18 | 36,30 | 36,08 | 36,30 | -0,08% | - |
| 04.04.2024 | 36,14 | 36,36 | 36,14 | 36,33 | 1,19% | - |
| 03.04.2024 | 35,87 | 36,04 | 35,87 | 35,90 | -1,33% | - |
| 02.04.2024 | 36,25 | 36,45 | 36,20 | 36,38 | -2,33% | - |
| 28.03.2024 | 37,33 | 37,33 | 37,25 | 37,25 | -0,94% | - |
| 27.03.2024 | 37,57 | 37,68 | 37,56 | 37,60 | 0,15% | - |
| 26.03.2024 | 37,71 | 37,73 | 37,54 | 37,55 | 0,35% | - |
| 25.03.2024 | 37,52 | 37,52 | 37,39 | 37,42 | -1,74% | - |
| 22.03.2024 | 38,23 | 38,23 | 38,08 | 38,08 | -2,26% | - |
| 21.03.2024 | 38,89 | 39,01 | 38,54 | 38,96 | -0,25% | - |
| 20.03.2024 | 39,08 | 39,09 | 38,95 | 39,06 | -0,11% | - |
| 19.03.2024 | 39,26 | 39,26 | 39,10 | 39,10 | -1,00% | - |
| 18.03.2024 | 39,45 | 39,53 | 39,44 | 39,50 | 2,10% | - |
| 14.03.2024 | 38,72 | 38,72 | 38,69 | 38,69 | -0,91% | - |
| 13.03.2024 | 39,01 | 39,05 | 38,96 | 39,04 | -0,45% | - |
| 12.03.2024 | 39,48 | 39,48 | 39,22 | 39,22 | -1,13% | - |
| 11.03.2024 | 39,66 | 39,77 | 39,64 | 39,67 | 1,36% | - |
| 08.03.2024 | 38,72 | 39,13 | 38,72 | 39,13 | -0,75% | - |
| 07.03.2024 | 39,43 | 39,44 | 39,41 | 39,43 | 4,49% | - |
| 06.03.2024 | 37,77 | 37,77 | 37,73 | 37,73 | 2,98% | - |
| 05.03.2024 | 36,69 | 36,69 | 36,64 | 36,64 | -0,74% | - |
| 04.03.2024 | 36,95 | 36,95 | 36,90 | 36,91 | -0,52% | - |
| 01.03.2024 | 37,09 | 37,10 | 37,04 | 37,10 | 0,10% | - |
| 29.02.2024 | 36,98 | 37,11 | 36,97 | 37,07 | -0,06% | - |
| 28.02.2024 | 36,93 | 37,11 | 36,89 | 37,09 | -0,82% | - |
| 27.02.2024 | 37,40 | 37,40 | 37,38 | 37,40 | 0,40% | - |
| 26.02.2024 | 37,34 | 37,34 | 37,25 | 37,25 | -2,11% | - |
| 23.02.2024 | 38,02 | 38,07 | 38,02 | 38,05 | -0,11% | - |
| 22.02.2024 | 38,09 | 38,11 | 38,08 | 38,10 | -0,56% | - |
| 21.02.2024 | 38,37 | 38,38 | 38,31 | 38,31 | -0,26% | - |
| 20.02.2024 | 37,93 | 38,45 | 37,93 | 38,41 | 2,30% | - |
| 16.02.2024 | 37,33 | 37,55 | 37,33 | 37,55 | 0,48% | - |
| 15.02.2024 | 37,36 | 37,37 | 37,36 | 37,37 | 1,55% | - |
| 14.02.2024 | 36,95 | 36,95 | 36,80 | 36,80 | 0,92% | - |
| 13.02.2024 | 36,46 | 36,48 | 36,40 | 36,46 | -3,91% | - |
| 12.02.2024 | 38,39 | 38,39 | 37,56 | 37,94 | -0,32% | - |
| 09.02.2024 | 37,84 | 38,25 | 37,84 | 38,07 | 0,10% | - |
| 08.02.2024 | 37,86 | 38,28 | 37,86 | 38,03 | -0,72% | - |
| 07.02.2024 | 37,96 | 38,35 | 37,96 | 38,30 | -1,61% | - |
| 06.02.2024 | 38,81 | 38,97 | 38,81 | 38,93 | -1,05% | - |
| 05.02.2024 | 39,43 | 39,44 | 39,34 | 39,34 | -1,01% | - |
| 02.02.2024 | 39,74 | 39,75 | 39,66 | 39,75 | 0,77% | - |
| 01.02.2024 | 39,57 | 39,69 | 39,35 | 39,44 | 0,48% | - |
| 31.01.2024 | 38,97 | 39,27 | 38,89 | 39,25 | 0,55% | - |
| 30.01.2024 | 39,11 | 39,11 | 38,96 | 39,04 | 0,76% | - |
| 29.01.2024 | 38,88 | 38,89 | 38,52 | 38,75 | -2,96% | - |
| 26.01.2024 | 39,95 | 39,95 | 39,90 | 39,93 | -2,94% | - |
| 25.01.2024 | 41,02 | 41,39 | 41,02 | 41,14 | 0,90% | - |
| 24.01.2024 | 40,71 | 40,93 | 40,69 | 40,77 | -1,11% | - |
| 23.01.2024 | 41,53 | 41,53 | 41,21 | 41,23 | -1,22% | - |
| 22.01.2024 | 41,87 | 41,87 | 41,73 | 41,75 | 2,31% | - |
| 19.01.2024 | 40,77 | 40,80 | 40,72 | 40,80 | -0,11% | - |
| 18.01.2024 | 40,80 | 40,85 | 40,80 | 40,85 | -0,05% | - |
| 17.01.2024 | 40,95 | 40,95 | 40,78 | 40,87 | -1,10% | - |
| 16.01.2024 | 41,08 | 41,37 | 41,08 | 41,32 | 1,91% | - |
| 12.01.2024 | 40,03 | 40,56 | 40,03 | 40,55 | 1,35% | - |
| 11.01.2024 | 40,11 | 40,16 | 39,94 | 40,01 | 0,96% | - |
| 10.01.2024 | 39,58 | 39,64 | 39,50 | 39,63 | -0,65% | - |
| 09.01.2024 | 39,93 | 39,94 | 39,89 | 39,89 | 0,55% | - |
| 08.01.2024 | 39,16 | 39,67 | 38,83 | 39,67 | 1,06% | - |
| 05.01.2024 | 39,24 | 39,28 | 39,22 | 39,25 | -0,70% | - |
| 04.01.2024 | 39,81 | 39,81 | 39,53 | 39,53 | -1,78% | - |
| 03.01.2024 | 40,27 | 40,32 | 40,21 | 40,25 | -0,72% | - |
| 02.01.2024 | 40,69 | 40,69 | 40,54 | 40,54 | 0,68% | - |
| 28.12.2023 | 40,42 | 40,42 | 39,94 | 40,26 | 1,66% | - |
| 27.12.2023 | 39,38 | 39,61 | 39,26 | 39,61 | 1,56% | - |
| 22.12.2023 | 39,13 | 39,13 | 39,00 | 39,00 | -0,19% | - |
| 21.12.2023 | 39,10 | 39,10 | 39,00 | 39,07 | 1,47% | - |
| 20.12.2023 | 38,68 | 38,68 | 38,50 | 38,50 | -0,45% | - |
| 19.12.2023 | 38,29 | 38,68 | 38,26 | 38,68 | 0,19% | - |
| 18.12.2023 | 38,70 | 38,71 | 38,59 | 38,61 | -1,48% | - |
| 15.12.2023 | 39,30 | 39,30 | 39,13 | 39,18 | 2,16% | - |
| 14.12.2023 | 38,33 | 38,36 | 38,33 | 38,36 | 2,88% | - |
| 13.12.2023 | 37,16 | 37,28 | 37,11 | 37,28 | 1,08% | - |
| 12.12.2023 | 36,94 | 36,94 | 36,88 | 36,88 | -0,41% | - |
| 11.12.2023 | 37,08 | 37,08 | 37,04 | 37,04 | 2,17% | - |
| 08.12.2023 | 36,30 | 36,30 | 36,25 | 36,25 | -1,20% | - |
| 07.12.2023 | 36,58 | 36,69 | 36,55 | 36,69 | 1,00% | - |
| 06.12.2023 | 36,28 | 36,38 | 36,28 | 36,33 | 2,23% | - |
| 05.12.2023 | 35,77 | 35,82 | 35,53 | 35,53 | -1,65% | - |
| 04.12.2023 | 36,20 | 36,20 | 36,13 | 36,13 | 0,67% | - |
| 01.12.2023 | 35,62 | 35,89 | 35,62 | 35,89 | 0,38% | - |
| 30.11.2023 | 36,02 | 36,02 | 35,73 | 35,75 | 1,79% | - |
| 29.11.2023 | 34,70 | 35,13 | 34,70 | 35,12 | 1,50% | - |
| 28.11.2023 | 34,62 | 34,66 | 34,58 | 34,60 | -1,35% | - |
| 27.11.2023 | 35,19 | 35,19 | 35,08 | 35,08 | -1,32% | - |
| 24.11.2023 | 35,56 | 35,56 | 35,54 | 35,55 | 1,02% | - |