32,300€
-2,12%
Echtzeit-Aktienkurs Internet Initiative Japan Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Internet Initiative Japan Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 33,20 | 33,60 | 32,10 | 32,30 | -2,12% | - |
| 10.04.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 3,77% | - |
| 09.04.2025 | 31,60 | 31,80 | 31,60 | 31,80 | 0,63% | - |
| 08.04.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 8,22% | - |
| 07.04.2025 | 30,80 | 30,80 | 29,20 | 29,20 | -5,81% | - |
| 04.04.2025 | 33,00 | 33,20 | 31,00 | 31,00 | -2,52% | - |
| 03.04.2025 | 31,80 | 32,00 | 31,80 | 31,80 | 4,61% | 30,00 |
| 02.04.2025 | 31,80 | 31,80 | 30,40 | 30,40 | -4,40% | - |
| 01.04.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 1,27% | - |
| 31.03.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -3,68% | - |
| 28.03.2025 | 32,20 | 32,60 | 32,20 | 32,60 | 2,52% | - |
| 27.03.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 1,92% | - |
| 26.03.2025 | 31,00 | 31,20 | 31,00 | 31,20 | 3,31% | - |
| 25.03.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 24.03.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -2,58% | - |
| 21.03.2025 | 30,40 | 31,00 | 30,40 | 31,00 | 5,44% | 4,00 |
| 20.03.2025 | 31,00 | 31,00 | 29,40 | 29,40 | -4,55% | 156,00 |
| 19.03.2025 | 30,60 | 30,80 | 30,60 | 30,80 | 1,32% | - |
| 18.03.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -7,88% | - |
| 17.03.2025 | 30,40 | 33,00 | 30,40 | 33,00 | 7,84% | - |
| 14.03.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 13.03.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 12.03.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 2,00% | - |
| 11.03.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -1,96% | - |
| 10.03.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 07.03.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 1,99% | - |
| 06.03.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |
| 05.03.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -3,18% | - |
| 04.03.2025 | 31,20 | 31,40 | 31,20 | 31,40 | -1,26% | - |
| 03.03.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | - |
| 28.02.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | - |
| 27.02.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 1,92% | - |
| 26.02.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | - |
| 25.02.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 24.02.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
| 21.02.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -2,50% | - |
| 20.02.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -1,23% | - |
| 19.02.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -1,82% | - |
| 18.02.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | - |
| 17.02.2025 | 32,40 | 32,80 | 32,40 | 32,80 | -0,61% | 10,00 |
| 14.02.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -2,94% | - |
| 13.02.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 2,41% | - |
| 12.02.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -2,35% | - |
| 11.02.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 10.02.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -5,03% | - |
| 07.02.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -2,19% | - |
| 06.02.2025 | 36,40 | 36,60 | 36,40 | 36,60 | -0,54% | - |
| 05.02.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 1,66% | - |
| 04.02.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 1,12% | - |
| 03.02.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 1,70% | - |
| 31.01.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 0,57% | - |
| 30.01.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 1,74% | - |
| 29.01.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -1,15% | - |
| 28.01.2025 | 34,60 | 34,80 | 34,60 | 34,80 | 1,75% | 160,00 |
| 27.01.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 1,18% | - |
| 24.01.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 2,42% | - |
| 23.01.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 22.01.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -1,79% | - |
| 21.01.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | - |
| 20.01.2025 | 33,60 | 33,80 | 33,60 | 33,80 | -0,59% | - |
| 17.01.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 16.01.2025 | 33,80 | 34,00 | 33,80 | 34,00 | 2,41% | 25,00 |
| 15.01.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -1,19% | - |
| 14.01.2025 | 33,40 | 33,60 | 33,40 | 33,60 | 1,82% | - |
| 13.01.2025 | 34,20 | 34,20 | 33,00 | 33,00 | -2,37% | - |
| 10.01.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -1,17% | - |
| 09.01.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -1,16% | - |
| 08.01.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -1,14% | - |
| 07.01.2025 | 34,80 | 35,00 | 34,80 | 35,00 | 0,00% | - |
| 06.01.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -2,78% | - |
| 03.01.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | - |
| 02.01.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 1,13% | - |
| 30.12.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 4,12% | - |
| 27.12.2024 | 35,80 | 35,80 | 34,00 | 34,00 | -5,03% | - |
| 23.12.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -0,56% | - |
| 20.12.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 19.12.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -1,10% | - |
| 18.12.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 0,55% | - |
| 17.12.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -0,55% | - |
| 16.12.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -1,09% | - |
| 13.12.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -2,13% | - |
| 12.12.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -1,57% | - |
| 11.12.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 1,06% | - |
| 10.12.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -2,07% | - |
| 09.12.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 0,00% | - |
| 06.12.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -2,03% | - |
| 05.12.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 0,00% | - |
| 04.12.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 0,00% | - |
| 03.12.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 4,23% | - |
| 02.12.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 2,16% | - |
| 29.11.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -0,54% | - |
| 28.11.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 1,64% | - |
| 27.11.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 3,39% | - |
| 26.11.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | - |
| 25.11.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | - |
| 22.11.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -5,38% | - |
| 21.11.2024 | 37,00 | 37,20 | 34,50 | 37,20 | 5,08% | - |
| 20.11.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | - |
| 19.11.2024 | 36,20 | 36,20 | 35,60 | 35,60 | -3,26% | - |
| 18.11.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 4,55% | - |