39,700€
-1,98%
Echtzeit-Aktienkurs Internet Initiative Japan Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Internet Initiative Japan Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 41,00 | 41,50 | 39,70 | 39,70 | -1,98% | - |
| 13.10.2026 | 40,80 | 41,30 | 40,20 | 40,50 | -1,46% | - |
| 12.10.2026 | 41,40 | 41,60 | 41,10 | 41,10 | -0,48% | - |
| 09.10.2026 | 39,80 | 41,30 | 39,70 | 41,30 | 2,99% | - |
| 08.10.2026 | 39,80 | 40,10 | 39,40 | 40,10 | 1,01% | - |
| 07.10.2026 | 39,80 | 40,00 | 39,70 | 39,70 | 0,00% | - |
| 06.10.2026 | 39,80 | 39,80 | 39,00 | 39,70 | 1,53% | - |
| 05.10.2026 | 39,80 | 40,80 | 39,10 | 39,10 | -3,46% | - |
| 02.10.2026 | 38,80 | 40,50 | 37,10 | 40,50 | 4,11% | - |
| 01.10.2026 | 38,20 | 38,90 | 37,10 | 38,90 | 2,64% | - |
| 30.09.2026 | 37,20 | 38,00 | 36,90 | 37,90 | -0,52% | - |
| 29.09.2026 | 36,20 | 38,10 | 36,20 | 38,10 | 4,96% | - |
| 28.09.2026 | 37,60 | 37,60 | 36,30 | 36,30 | -1,09% | - |
| 25.09.2026 | 38,40 | 38,60 | 36,10 | 36,70 | -4,68% | - |
| 24.09.2026 | 38,00 | 38,50 | 36,30 | 38,50 | 1,32% | - |
| 23.09.2026 | 38,20 | 38,20 | 36,30 | 38,00 | 2,43% | - |
| 22.09.2026 | 38,20 | 38,20 | 36,10 | 37,10 | -1,07% | - |
| 21.09.2026 | 38,20 | 38,20 | 35,90 | 37,50 | 0,00% | - |
| 18.09.2026 | 38,20 | 39,20 | 35,90 | 37,50 | -4,09% | - |
| 17.09.2026 | 38,00 | 39,10 | 35,90 | 39,10 | 2,89% | - |
| 16.09.2026 | 38,00 | 38,70 | 35,70 | 38,00 | -2,81% | - |
| 15.09.2026 | 38,60 | 39,10 | 38,60 | 39,10 | 1,03% | - |
| 14.09.2026 | 36,60 | 38,70 | 36,60 | 38,70 | 2,65% | - |
| 11.09.2026 | 36,40 | 38,00 | 36,30 | 37,70 | 2,17% | - |
| 10.09.2026 | 36,40 | 37,40 | 36,10 | 36,90 | -1,07% | - |
| 09.09.2026 | 35,40 | 37,30 | 34,80 | 37,30 | 6,27% | - |
| 08.09.2026 | 35,40 | 36,40 | 35,10 | 35,10 | -3,04% | - |
| 07.09.2026 | 36,20 | 36,40 | 36,20 | 36,20 | -0,28% | - |
| 04.09.2026 | 36,20 | 36,30 | 36,10 | 36,30 | 0,55% | - |
| 03.09.2026 | 36,20 | 36,30 | 36,10 | 36,10 | 2,27% | - |
| 02.09.2026 | 36,20 | 36,30 | 35,30 | 35,30 | -2,22% | - |
| 01.09.2026 | 36,40 | 36,60 | 36,10 | 36,10 | -1,10% | - |
| 31.08.2026 | 37,00 | 37,00 | 36,30 | 36,50 | 0,55% | - |
| 28.08.2026 | 35,00 | 37,30 | 35,00 | 36,30 | 3,42% | - |
| 27.08.2026 | 36,80 | 37,10 | 35,10 | 35,10 | -1,68% | - |
| 26.08.2026 | 37,00 | 37,10 | 35,70 | 35,70 | -1,65% | - |
| 25.08.2026 | 37,00 | 37,20 | 36,30 | 36,30 | -2,16% | - |
| 24.08.2026 | 37,00 | 37,90 | 36,80 | 37,10 | 0,54% | 50,00 |
| 21.08.2026 | 38,00 | 38,00 | 35,70 | 36,90 | -4,16% | - |
| 20.08.2026 | 37,70 | 38,50 | 37,70 | 38,50 | -0,52% | - |
| 19.08.2026 | 37,80 | 38,70 | 35,90 | 38,70 | 29,43% | - |
| 05.05.2026 | 29,00 | 30,20 | 28,70 | 29,90 | 0,34% | - |
| 04.05.2026 | 30,40 | 30,50 | 27,90 | 29,80 | -1,65% | - |
| 30.04.2026 | 29,40 | 30,30 | 27,90 | 30,30 | 2,71% | - |
| 29.04.2026 | 28,00 | 29,50 | 28,00 | 29,50 | 2,08% | - |
| 28.04.2026 | 28,40 | 29,40 | 28,10 | 28,90 | -1,37% | - |
| 27.04.2026 | 29,20 | 29,40 | 27,90 | 29,30 | 2,09% | - |
| 24.04.2026 | 30,20 | 30,20 | 28,10 | 28,70 | 2,14% | - |
| 23.04.2026 | 28,60 | 30,10 | 26,70 | 28,10 | -5,39% | - |
| 22.04.2026 | 28,40 | 29,70 | 26,50 | 29,70 | 2,06% | - |
| 21.04.2026 | 28,00 | 29,30 | 26,50 | 29,10 | 0,69% | - |
| 20.04.2026 | 29,40 | 29,60 | 26,50 | 28,90 | -2,03% | - |
| 17.04.2026 | 27,60 | 29,50 | 26,30 | 29,50 | 3,51% | - |
| 16.04.2026 | 27,40 | 28,50 | 26,50 | 28,50 | 0,71% | - |
| 15.04.2026 | 27,00 | 28,30 | 26,50 | 28,30 | 0,71% | - |
| 14.04.2026 | 26,60 | 28,10 | 26,50 | 28,10 | 1,44% | - |
| 13.04.2026 | 27,70 | 27,80 | 26,50 | 27,70 | -0,72% | - |
| 10.04.2026 | 27,00 | 27,90 | 26,50 | 27,90 | -0,71% | - |
| 09.04.2026 | 29,20 | 29,20 | 26,50 | 28,10 | -3,44% | - |
| 08.04.2026 | 29,30 | 29,40 | 26,70 | 29,10 | 1,39% | - |
| 07.04.2026 | 27,40 | 28,70 | 26,90 | 28,70 | 9,13% | - |
| 02.04.2026 | 25,80 | 26,90 | 25,80 | 26,30 | -2,95% | - |
| 01.04.2026 | 26,60 | 27,10 | 26,10 | 27,10 | 2,65% | - |
| 31.03.2026 | 25,40 | 26,60 | 25,40 | 26,40 | 0,38% | - |
| 30.03.2026 | 24,80 | 26,50 | 24,80 | 26,30 | 2,33% | - |
| 27.03.2026 | 25,20 | 26,30 | 25,20 | 25,70 | -1,53% | - |
| 26.03.2026 | 25,40 | 26,40 | 25,40 | 26,10 | -1,51% | - |
| 25.03.2026 | 25,40 | 26,50 | 25,40 | 26,50 | 0,76% | - |
| 24.03.2026 | 25,40 | 26,40 | 25,40 | 26,30 | 0,00% | - |
| 23.03.2026 | 25,30 | 26,40 | 25,10 | 26,30 | 4,37% | - |
| 20.03.2026 | 25,20 | 26,30 | 25,20 | 25,20 | -3,45% | - |
| 19.03.2026 | 25,60 | 26,80 | 25,60 | 26,10 | -2,25% | - |
| 18.03.2026 | 25,40 | 26,70 | 25,40 | 26,70 | 1,52% | - |
| 17.03.2026 | 24,20 | 26,30 | 24,20 | 26,30 | 3,95% | - |
| 16.03.2026 | 24,00 | 26,10 | 24,00 | 25,30 | 1,61% | 200,00 |
| 13.03.2026 | 24,20 | 25,60 | 24,20 | 24,90 | -0,80% | - |
| 12.03.2026 | 24,80 | 26,00 | 24,70 | 25,10 | -3,09% | - |
| 11.03.2026 | 24,20 | 25,90 | 24,00 | 25,90 | 7,47% | - |
| 10.03.2026 | 25,00 | 25,20 | 23,90 | 24,10 | -3,98% | - |
| 09.03.2026 | 23,90 | 25,10 | 23,80 | 25,10 | 4,15% | - |
| 06.03.2026 | 22,80 | 24,10 | 22,80 | 24,10 | 0,84% | - |
| 05.03.2026 | 23,40 | 25,10 | 23,40 | 23,90 | -2,45% | - |
| 04.03.2026 | 22,60 | 25,10 | 22,60 | 24,50 | 3,38% | - |
| 03.03.2026 | 22,80 | 25,30 | 22,80 | 23,70 | -0,84% | - |
| 02.03.2026 | 25,10 | 25,40 | 23,90 | 23,90 | -5,53% | - |
| 27.02.2026 | 24,40 | 25,40 | 24,40 | 25,30 | -0,78% | - |
| 26.02.2026 | 22,80 | 25,50 | 22,80 | 25,50 | 7,59% | - |
| 25.02.2026 | 23,40 | 24,60 | 23,40 | 23,70 | -3,27% | - |
| 24.02.2026 | 24,20 | 24,50 | 23,90 | 24,50 | -2,39% | - |
| 23.02.2026 | 24,00 | 25,20 | 24,00 | 25,10 | -0,79% | - |
| 20.02.2026 | 23,40 | 25,30 | 23,40 | 25,30 | 4,12% | - |
| 19.02.2026 | 25,60 | 25,80 | 24,30 | 24,30 | -5,45% | - |
| 18.02.2026 | 24,80 | 25,70 | 24,30 | 25,70 | 3,21% | - |
| 17.02.2026 | 24,80 | 25,00 | 24,30 | 24,90 | -0,40% | 285,00 |
| 16.02.2026 | 24,00 | 25,00 | 24,00 | 25,00 | 0,40% | - |
| 13.02.2026 | 25,40 | 25,60 | 24,30 | 24,90 | -2,35% | 25,00 |
| 12.02.2026 | 24,40 | 25,50 | 24,40 | 25,50 | 0,79% | - |
| 11.02.2026 | 24,00 | 25,30 | 24,00 | 25,30 | 1,61% | - |
| 10.02.2026 | 23,00 | 24,90 | 23,00 | 24,90 | 4,18% | - |
| 09.02.2026 | 24,60 | 24,80 | 23,90 | 23,90 | -3,24% | - |