32,100€
1,58%
Echtzeit-Aktienkurs Internet Initiative Japan Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Internet Initiative Japan Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 31,40 | 31,40 | 29,60 | 29,60 | -6,33% | - |
| 28.08.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | - |
| 27.08.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 1,27% | - |
| 26.08.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -2,47% | - |
| 25.08.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -2,99% | - |
| 22.08.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 1,83% | - |
| 21.08.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 20.08.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | - |
| 19.08.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -2,98% | - |
| 18.08.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 1,82% | - |
| 15.08.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 14.08.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | - |
| 13.08.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -1,19% | - |
| 12.08.2025 | 33,40 | 33,60 | 33,40 | 33,60 | 5,66% | - |
| 11.08.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 08.08.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 1,27% | - |
| 07.08.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -3,09% | - |
| 06.08.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | - |
| 05.08.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | - |
| 04.08.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 1,26% | - |
| 01.08.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
| 31.07.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 4,58% | - |
| 30.07.2025 | 31,60 | 31,60 | 30,60 | 30,60 | -0,65% | - |
| 29.07.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 9,22% | - |
| 28.07.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -6,00% | - |
| 25.07.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 24.07.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -1,32% | - |
| 23.07.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | - |
| 22.07.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -2,61% | - |
| 21.07.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 18.07.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 17.07.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 2,00% | - |
| 16.07.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | - |
| 15.07.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 14.07.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 2,03% | - |
| 11.07.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -2,63% | - |
| 10.07.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -1,94% | - |
| 09.07.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -2,52% | - |
| 08.07.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 07.07.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | - |
| 04.07.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 03.07.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 9,72% | - |
| 02.07.2025 | 31,80 | 31,80 | 28,80 | 28,80 | -9,43% | 70,00 |
| 01.07.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -3,05% | - |
| 30.06.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 1,23% | - |
| 27.06.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | - |
| 26.06.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 1,88% | - |
| 25.06.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 24.06.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 1,27% | - |
| 23.06.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -2,47% | - |
| 20.06.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | - |
| 19.06.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | - |
| 18.06.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -1,22% | - |
| 17.06.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 16.06.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 13.06.2025 | 33,20 | 33,20 | 33,00 | 33,00 | -2,37% | - |
| 12.06.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -3,43% | - |
| 11.06.2025 | 34,80 | 35,20 | 34,80 | 35,00 | 5,42% | - |
| 10.06.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 6,41% | - |
| 09.06.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -6,59% | - |
| 06.06.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -1,18% | - |
| 05.06.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -2,31% | - |
| 04.06.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 1,76% | - |
| 03.06.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 02.06.2025 | 34,20 | 34,20 | 34,00 | 34,00 | 6,92% | 100,00 |
| 30.05.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 29.05.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 10,42% | - |
| 28.05.2025 | 31,80 | 31,80 | 28,80 | 28,80 | -9,43% | - |
| 27.05.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 16,06% | - |
| 26.05.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -4,20% | - |
| 23.05.2025 | 31,40 | 31,40 | 28,60 | 28,60 | -8,33% | - |
| 22.05.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | - |
| 21.05.2025 | 31,20 | 31,40 | 31,20 | 31,40 | 0,00% | 100,00 |
| 20.05.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 19.05.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 10,49% | - |
| 16.05.2025 | 31,00 | 31,00 | 28,60 | 28,60 | -9,49% | - |
| 15.05.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | - |
| 14.05.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 13.05.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -5,36% | - |
| 12.05.2025 | 33,40 | 33,60 | 33,40 | 33,60 | -0,59% | - |
| 09.05.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 4,32% | - |
| 08.05.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 1,25% | - |
| 07.05.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 06.05.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 4,55% | - |
| 05.05.2025 | 32,20 | 32,20 | 30,80 | 30,80 | -3,75% | - |
| 02.05.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 1,27% | - |
| 30.04.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
| 29.04.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 28.04.2025 | 31,00 | 31,40 | 31,00 | 31,40 | 6,08% | - |
| 25.04.2025 | 31,00 | 31,00 | 29,60 | 29,60 | -4,52% | - |
| 24.04.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -2,52% | - |
| 23.04.2025 | 31,40 | 31,80 | 31,40 | 31,80 | -0,62% | - |
| 22.04.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 14,29% | - |
| 17.04.2025 | 29,40 | 29,40 | 28,00 | 28,00 | -4,76% | 80,00 |
| 16.04.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 5,76% | - |
| 15.04.2025 | 29,20 | 29,20 | 27,60 | 27,80 | -14,20% | - |
| 14.04.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
| 11.04.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -2,42% | - |
| 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% | - |