3,140€
-3,09%
Echtzeit-Aktienkurs Yahoo Japan Corp.
Bid:
Ask:
Aktienkurse zur Yahoo Japan Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 3,14 | 3,18 | 3,12 | 3,14 | -3,09% | - |
| 10.04.2025 | 3,16 | 3,24 | 3,16 | 3,24 | 7,28% | 55,00 |
| 09.04.2025 | 3,02 | 3,02 | 3,02 | 3,02 | -1,31% | - |
| 08.04.2025 | 3,06 | 3,06 | 3,06 | 3,06 | 6,25% | - |
| 07.04.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -10,00% | - |
| 04.04.2025 | 3,20 | 3,20 | 3,20 | 3,20 | 0,00% | - |
| 03.04.2025 | 3,20 | 3,20 | 3,20 | 3,20 | 1,27% | - |
| 02.04.2025 | 3,14 | 3,16 | 3,14 | 3,16 | 0,00% | - |
| 01.04.2025 | 3,16 | 3,16 | 3,16 | 3,16 | 1,28% | - |
| 31.03.2025 | 3,12 | 3,12 | 3,12 | 3,12 | -1,89% | - |
| 28.03.2025 | 3,18 | 3,18 | 3,18 | 3,18 | -3,05% | - |
| 27.03.2025 | 3,28 | 3,28 | 3,28 | 3,28 | 0,61% | - |
| 26.03.2025 | 3,26 | 3,26 | 3,26 | 3,26 | 0,00% | - |
| 25.03.2025 | 3,26 | 3,26 | 3,26 | 3,26 | 2,52% | - |
| 24.03.2025 | 3,18 | 3,18 | 3,18 | 3,18 | 0,00% | - |
| 21.03.2025 | 3,18 | 3,18 | 3,18 | 3,18 | 0,00% | - |
| 20.03.2025 | 3,18 | 3,18 | 3,18 | 3,18 | 1,27% | - |
| 19.03.2025 | 3,14 | 3,14 | 3,14 | 3,14 | -1,26% | - |
| 18.03.2025 | 3,18 | 3,18 | 3,18 | 3,18 | -1,24% | - |
| 17.03.2025 | 3,22 | 3,22 | 3,22 | 3,22 | 0,63% | - |
| 14.03.2025 | 3,20 | 3,20 | 3,20 | 3,20 | -1,84% | - |
| 13.03.2025 | 3,26 | 3,26 | 3,26 | 3,26 | -3,55% | - |
| 12.03.2025 | 3,26 | 3,38 | 3,26 | 3,38 | 6,29% | 10.000,00 |
| 11.03.2025 | 3,18 | 3,18 | 3,18 | 3,18 | -2,45% | - |
| 10.03.2025 | 3,26 | 3,26 | 3,26 | 3,26 | 1,87% | - |
| 07.03.2025 | 3,20 | 3,20 | 3,20 | 3,20 | 0,00% | - |
| 06.03.2025 | 3,20 | 3,20 | 3,20 | 3,20 | 0,00% | - |
| 05.03.2025 | 3,20 | 3,20 | 3,20 | 3,20 | -1,23% | - |
| 04.03.2025 | 3,24 | 3,24 | 3,24 | 3,24 | 0,00% | - |
| 03.03.2025 | 3,24 | 3,24 | 3,24 | 3,24 | 1,25% | - |
| 28.02.2025 | 3,20 | 3,20 | 3,20 | 3,20 | 4,58% | - |
| 27.02.2025 | 3,06 | 3,06 | 3,06 | 3,06 | 2,68% | - |
| 26.02.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -1,32% | - |
| 25.02.2025 | 3,02 | 3,02 | 3,02 | 3,02 | -2,58% | - |
| 24.02.2025 | 3,10 | 3,10 | 3,10 | 3,10 | 0,65% | - |
| 21.02.2025 | 3,08 | 3,08 | 3,08 | 3,08 | 1,99% | - |
| 20.02.2025 | 3,02 | 3,02 | 3,02 | 3,02 | -1,31% | - |
| 19.02.2025 | 3,06 | 3,06 | 3,06 | 3,06 | 0,66% | - |
| 18.02.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 0,66% | - |
| 17.02.2025 | 3,02 | 3,02 | 3,02 | 3,02 | -1,31% | - |
| 14.02.2025 | 3,06 | 3,06 | 3,06 | 3,06 | -0,65% | - |
| 13.02.2025 | 3,08 | 3,08 | 3,08 | 3,08 | -0,65% | - |
| 12.02.2025 | 3,10 | 3,10 | 3,10 | 3,10 | -3,13% | - |
| 11.02.2025 | 3,20 | 3,20 | 3,20 | 3,20 | -1,23% | - |
| 10.02.2025 | 3,14 | 3,24 | 3,14 | 3,24 | 3,85% | 700,00 |
| 07.02.2025 | 3,12 | 3,12 | 3,12 | 3,12 | 5,41% | - |
| 06.02.2025 | 2,96 | 2,96 | 2,96 | 2,96 | -2,63% | - |
| 05.02.2025 | 2,94 | 3,04 | 2,94 | 3,04 | 5,56% | 1.134,00 |
| 04.02.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -2,70% | - |
| 03.02.2025 | 2,88 | 2,96 | 2,88 | 2,96 | 6,47% | 250,00 |
| 31.01.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -1,42% | - |
| 30.01.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 1,44% | - |
| 29.01.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 1,46% | - |
| 28.01.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 2,24% | - |
| 27.01.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 0,00% | - |
| 24.01.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 1,52% | - |
| 23.01.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | - |
| 22.01.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 0,76% | - |
| 21.01.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 20.01.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -0,76% | - |
| 17.01.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 0,76% | - |
| 16.01.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 15.01.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,77% | - |
| 14.01.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -0,76% | - |
| 13.01.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 1,55% | - |
| 10.01.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,78% | - |
| 09.01.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -0,78% | - |
| 08.01.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,78% | - |
| 07.01.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 1,59% | - |
| 06.01.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -1,56% | - |
| 03.01.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 1,59% | - |
| 02.01.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 30.12.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -2,33% | - |
| 27.12.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 2,38% | - |
| 23.12.2024 | 2,56 | 2,56 | 2,52 | 2,52 | -2,33% | 3.400,00 |
| 20.12.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -1,53% | - |
| 19.12.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -2,24% | - |
| 18.12.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -0,74% | - |
| 17.12.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 0,75% | - |
| 16.12.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -2,19% | - |
| 13.12.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 0,74% | - |
| 12.12.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 0,00% | - |
| 11.12.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 1,49% | - |
| 10.12.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -1,47% | - |
| 09.12.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 1,49% | - |
| 06.12.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 0,00% | - |
| 05.12.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 0,00% | - |
| 04.12.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 0,75% | - |
| 03.12.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 1,53% | - |
| 02.12.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 1,55% | - |
| 29.11.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 0,78% | - |
| 28.11.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 27.11.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 1,59% | - |
| 26.11.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -0,79% | - |
| 25.11.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 22.11.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 21.11.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 2,42% | - |
| 20.11.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 19.11.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,81% | - |
| 18.11.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 0,82% | - |