2,990€
2,05%
Echtzeit-Aktienkurs Yahoo Japan Corp.
Bid:
Ask:
Aktienkurse zur Yahoo Japan Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 2,92 | 2,99 | 2,92 | 2,99 | 2,05% | - |
| 11.11.2026 | 2,93 | 2,93 | 2,91 | 2,93 | -1,68% | - |
| 10.11.2026 | 2,97 | 3,01 | 2,96 | 2,98 | -7,17% | - |
| 09.11.2026 | 3,12 | 3,23 | 3,12 | 3,21 | 3,88% | 101,00 |
| 06.11.2026 | 3,02 | 3,09 | 3,02 | 3,09 | 4,39% | - |
| 05.11.2026 | 2,95 | 3,03 | 2,89 | 2,96 | 3,14% | 2.000,00 |
| 04.11.2026 | 2,87 | 2,87 | 2,85 | 2,87 | 3,61% | - |
| 03.11.2026 | 2,81 | 2,83 | 2,73 | 2,77 | -2,12% | - |
| 02.11.2026 | 2,83 | 2,85 | 2,82 | 2,83 | -0,70% | - |
| 30.10.2026 | 2,86 | 2,86 | 2,83 | 2,85 | 1,06% | - |
| 29.10.2026 | 2,85 | 2,86 | 2,82 | 2,82 | -0,70% | - |
| 28.10.2026 | 2,87 | 2,87 | 2,84 | 2,84 | -1,05% | - |
| 27.10.2026 | 2,86 | 2,87 | 2,84 | 2,87 | -2,71% | 29,00 |
| 26.10.2026 | 2,95 | 2,96 | 2,94 | 2,95 | -0,34% | - |
| 23.10.2026 | 2,96 | 2,98 | 2,77 | 2,96 | -0,67% | - |
| 22.10.2026 | 2,97 | 3,00 | 2,96 | 2,98 | -0,67% | - |
| 21.10.2026 | 3,00 | 3,01 | 2,99 | 3,00 | 0,67% | - |
| 20.10.2026 | 2,97 | 3,00 | 2,97 | 2,98 | 0,34% | - |
| 19.10.2026 | 2,97 | 2,98 | 2,95 | 2,97 | -1,33% | - |
| 16.10.2026 | 3,03 | 3,04 | 2,99 | 3,01 | 2,38% | - |
| 15.10.2026 | 2,94 | 2,96 | 2,94 | 2,94 | 1,03% | - |
| 14.10.2026 | 2,93 | 2,95 | 2,91 | 2,91 | -0,68% | - |
| 13.10.2026 | 2,93 | 2,94 | 2,93 | 2,93 | 2,09% | - |
| 12.10.2026 | 2,87 | 2,88 | 2,85 | 2,87 | -0,35% | - |
| 09.10.2026 | 2,88 | 2,88 | 2,87 | 2,88 | 3,23% | - |
| 08.10.2026 | 2,81 | 2,82 | 2,79 | 2,79 | -1,06% | 108,00 |
| 07.10.2026 | 2,79 | 2,82 | 2,79 | 2,82 | 1,81% | - |
| 06.10.2026 | 2,78 | 2,78 | 2,75 | 2,77 | 0,73% | - |
| 05.10.2026 | 2,75 | 2,77 | 2,72 | 2,75 | -2,83% | 36.800,00 |
| 02.10.2026 | 2,79 | 2,83 | 2,78 | 2,83 | -0,35% | - |
| 01.10.2026 | 2,82 | 2,85 | 2,81 | 2,84 | -1,05% | - |
| 30.09.2026 | 2,89 | 2,91 | 2,81 | 2,87 | -1,37% | - |
| 29.09.2026 | 2,91 | 2,91 | 2,89 | 2,91 | 0,69% | - |
| 28.09.2026 | 2,89 | 2,92 | 2,89 | 2,89 | 1,05% | - |
| 25.09.2026 | 2,84 | 2,86 | 2,83 | 2,86 | -0,35% | - |
| 24.09.2026 | 2,87 | 2,88 | 2,85 | 2,87 | -3,69% | 22.896,00 |
| 23.09.2026 | 2,98 | 2,98 | 2,97 | 2,98 | 0,00% | 19,00 |
| 22.09.2026 | 2,94 | 2,99 | 2,94 | 2,98 | 0,34% | - |
| 21.09.2026 | 2,94 | 2,97 | 2,94 | 2,97 | 0,34% | - |
| 18.09.2026 | 2,96 | 2,98 | 2,94 | 2,96 | -4,52% | - |
| 17.09.2026 | 3,08 | 3,11 | 3,08 | 3,10 | 0,00% | - |
| 16.09.2026 | 3,10 | 3,12 | 3,08 | 3,10 | -1,59% | - |
| 15.09.2026 | 3,16 | 3,17 | 3,15 | 3,15 | 0,64% | 48,00 |
| 14.09.2026 | 3,11 | 3,14 | 3,11 | 3,13 | 2,29% | - |
| 11.09.2026 | 3,04 | 3,08 | 3,04 | 3,06 | 4,44% | - |
| 10.09.2026 | 2,92 | 3,00 | 2,91 | 2,93 | 1,74% | - |
| 09.09.2026 | 2,89 | 2,91 | 2,88 | 2,88 | -2,04% | - |
| 08.09.2026 | 2,96 | 2,98 | 2,93 | 2,94 | 1,73% | 700,00 |
| 07.09.2026 | 2,87 | 2,91 | 2,86 | 2,89 | -1,37% | - |
| 04.09.2026 | 2,93 | 2,96 | 2,91 | 2,93 | -0,68% | 24.000,00 |
| 03.09.2026 | 2,93 | 2,96 | 2,91 | 2,95 | 1,37% | - |
| 02.09.2026 | 2,91 | 2,93 | 2,88 | 2,91 | -3,32% | - |
| 01.09.2026 | 3,04 | 3,04 | 2,99 | 3,01 | 0,00% | - |
| 31.08.2026 | 3,01 | 3,03 | 3,00 | 3,01 | 2,38% | - |
| 28.08.2026 | 2,98 | 2,99 | 2,93 | 2,94 | -0,34% | - |
| 27.08.2026 | 2,95 | 2,97 | 2,94 | 2,95 | -3,28% | 112,00 |
| 26.08.2026 | 3,00 | 3,09 | 3,00 | 3,05 | 4,45% | 14.212,00 |
| 25.08.2026 | 2,91 | 2,93 | 2,90 | 2,92 | 1,74% | - |
| 24.08.2026 | 2,87 | 2,89 | 2,86 | 2,87 | 1,41% | - |
| 21.08.2026 | 2,82 | 2,84 | 2,81 | 2,83 | 1,80% | - |
| 20.08.2026 | 2,77 | 2,78 | 2,77 | 2,78 | 3,35% | - |
| 19.08.2026 | 2,69 | 2,70 | 2,68 | 2,69 | 19,03% | - |
| 05.05.2026 | 2,29 | 2,29 | 2,25 | 2,26 | -1,31% | - |
| 04.05.2026 | 2,25 | 2,29 | 2,23 | 2,29 | 2,23% | - |
| 30.04.2026 | 2,20 | 2,26 | 2,19 | 2,24 | 1,82% | - |
| 29.04.2026 | 2,22 | 2,22 | 2,20 | 2,20 | -0,90% | 899,00 |
| 28.04.2026 | 2,22 | 2,24 | 2,21 | 2,22 | 0,91% | - |
| 27.04.2026 | 2,19 | 2,20 | 2,19 | 2,20 | -0,90% | 500,00 |
| 24.04.2026 | 2,22 | 2,23 | 2,21 | 2,22 | -1,33% | - |
| 23.04.2026 | 2,24 | 2,25 | 2,24 | 2,25 | -2,17% | - |
| 22.04.2026 | 2,28 | 2,30 | 2,28 | 2,30 | -0,43% | - |
| 21.04.2026 | 2,30 | 2,32 | 2,30 | 2,31 | 0,43% | 600,00 |
| 20.04.2026 | 2,28 | 2,30 | 2,28 | 2,30 | -0,43% | - |
| 17.04.2026 | 2,28 | 2,33 | 2,27 | 2,31 | 1,32% | - |
| 16.04.2026 | 2,30 | 2,30 | 2,28 | 2,28 | -1,30% | - |
| 15.04.2026 | 2,32 | 2,33 | 2,31 | 2,31 | 3,59% | 640,00 |
| 14.04.2026 | 2,18 | 2,23 | 2,18 | 2,23 | 2,29% | 6.540,00 |
| 13.04.2026 | 2,16 | 2,18 | 2,16 | 2,18 | 0,93% | - |
| 10.04.2026 | 2,16 | 2,18 | 2,16 | 2,16 | -2,26% | - |
| 09.04.2026 | 2,22 | 2,22 | 2,20 | 2,21 | 0,00% | - |
| 08.04.2026 | 2,21 | 2,22 | 2,20 | 2,21 | 2,31% | - |
| 07.04.2026 | 2,16 | 2,18 | 2,16 | 2,16 | 0,93% | - |
| 02.04.2026 | 2,12 | 2,14 | 2,12 | 2,14 | 0,00% | - |
| 01.04.2026 | 2,15 | 2,16 | 2,14 | 2,14 | 0,94% | - |
| 31.03.2026 | 2,09 | 2,13 | 2,09 | 2,12 | 3,92% | - |
| 30.03.2026 | 2,04 | 2,06 | 2,03 | 2,04 | 0,00% | 1.080,00 |
| 27.03.2026 | 2,08 | 2,08 | 2,04 | 2,04 | -2,86% | - |
| 26.03.2026 | 2,08 | 2,10 | 2,08 | 2,10 | -0,94% | 1.704,00 |
| 25.03.2026 | 2,13 | 2,14 | 2,12 | 2,12 | -1,85% | 5.302,00 |
| 24.03.2026 | 2,12 | 2,16 | 2,12 | 2,16 | -0,46% | 2.528,00 |
| 23.03.2026 | 2,16 | 2,19 | 2,14 | 2,17 | -0,46% | - |
| 20.03.2026 | 2,16 | 2,18 | 2,16 | 2,18 | 0,46% | - |
| 19.03.2026 | 2,20 | 2,20 | 2,15 | 2,17 | 0,46% | - |
| 18.03.2026 | 2,18 | 2,20 | 2,16 | 2,16 | -0,92% | - |
| 17.03.2026 | 2,18 | 2,18 | 2,17 | 2,18 | 0,00% | - |
| 16.03.2026 | 2,18 | 2,20 | 2,18 | 2,18 | -0,91% | - |
| 13.03.2026 | 2,18 | 2,20 | 2,16 | 2,20 | 1,85% | - |
| 12.03.2026 | 2,14 | 2,18 | 2,14 | 2,16 | -4,42% | - |
| 11.03.2026 | 2,26 | 2,26 | 2,24 | 2,26 | 0,89% | - |
| 10.03.2026 | 2,20 | 2,27 | 2,20 | 2,24 | 0,90% | - |