2,670€
Echtzeit-Aktienkurs Yahoo Japan Corp.
Bid:
Ask:
Aktienkurse zur Yahoo Japan Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 2,65 | 2,70 | 2,65 | 2,67 | 0,00% | 9,00 |
| 21.01.2025 | 2,63 | 2,67 | 2,63 | 2,67 | 1,52% | - |
| 20.01.2025 | 2,70 | 2,70 | 2,62 | 2,63 | -3,31% | - |
| 17.01.2025 | 2,66 | 2,72 | 2,65 | 2,72 | 3,03% | - |
| 16.01.2025 | 2,67 | 2,67 | 2,63 | 2,64 | -1,12% | - |
| 15.01.2025 | 2,63 | 2,69 | 2,61 | 2,67 | 1,52% | - |
| 14.01.2025 | 2,64 | 2,65 | 2,61 | 2,63 | -0,38% | - |
| 13.01.2025 | 2,62 | 2,65 | 2,62 | 2,64 | 0,76% | - |
| 10.01.2025 | 2,57 | 2,64 | 2,57 | 2,62 | 1,16% | - |
| 09.01.2025 | 2,62 | 2,62 | 2,57 | 2,59 | -0,77% | - |
| 08.01.2025 | 2,60 | 2,61 | 2,56 | 2,61 | 0,77% | - |
| 07.01.2025 | 2,55 | 2,65 | 2,55 | 2,59 | 1,17% | - |
| 06.01.2025 | 2,59 | 2,59 | 2,53 | 2,56 | -1,16% | 4,00 |
| 03.01.2025 | 2,57 | 2,59 | 2,55 | 2,59 | 0,78% | - |
| 02.01.2025 | 2,54 | 2,59 | 2,54 | 2,57 | 1,18% | - |
| 30.12.2024 | 2,55 | 2,55 | 2,53 | 2,54 | 0,00% | - |
| 27.12.2024 | 2,50 | 2,61 | 2,50 | 2,54 | 1,60% | - |
| 23.12.2024 | 2,57 | 2,59 | 2,48 | 2,50 | -2,72% | - |
| 20.12.2024 | 2,64 | 2,77 | 2,55 | 2,57 | -2,65% | 1.700,00 |
| 19.12.2024 | 2,67 | 2,73 | 2,58 | 2,64 | -1,12% | - |
| 18.12.2024 | 2,72 | 2,73 | 2,65 | 2,67 | -1,84% | - |
| 17.12.2024 | 2,71 | 2,75 | 2,63 | 2,72 | 0,37% | - |
| 16.12.2024 | 2,75 | 2,75 | 2,71 | 2,71 | -1,45% | - |
| 13.12.2024 | 2,74 | 2,78 | 2,73 | 2,75 | 0,36% | - |
| 12.12.2024 | 2,78 | 2,78 | 2,72 | 2,74 | -1,44% | - |
| 11.12.2024 | 2,71 | 2,79 | 2,71 | 2,78 | 2,58% | - |
| 10.12.2024 | 2,73 | 2,73 | 2,67 | 2,71 | -0,73% | - |
| 09.12.2024 | 2,68 | 2,76 | 2,68 | 2,73 | 1,87% | - |
| 06.12.2024 | 2,69 | 2,72 | 2,67 | 2,68 | -0,37% | - |
| 05.12.2024 | 2,74 | 2,74 | 2,68 | 2,69 | -1,82% | - |
| 04.12.2024 | 2,69 | 2,77 | 2,69 | 2,74 | 1,86% | - |
| 03.12.2024 | 2,58 | 2,73 | 2,58 | 2,69 | 0,75% | - |
| 02.12.2024 | 2,61 | 2,71 | 2,61 | 2,67 | 2,30% | - |
| 29.11.2024 | 2,58 | 2,63 | 2,58 | 2,61 | 1,16% | - |
| 28.11.2024 | 2,58 | 2,59 | 2,57 | 2,58 | 0,00% | - |
| 27.11.2024 | 2,57 | 2,61 | 2,54 | 2,58 | 0,39% | - |
| 26.11.2024 | 2,57 | 2,59 | 2,54 | 2,57 | 0,00% | - |
| 25.11.2024 | 2,59 | 2,61 | 2,47 | 2,57 | -0,77% | - |
| 22.11.2024 | 2,58 | 2,60 | 2,55 | 2,59 | 2,37% | - |
| 21.11.2024 | 2,52 | 2,60 | 2,52 | 2,53 | 0,40% | - |
| 20.11.2024 | 2,51 | 2,55 | 2,49 | 2,52 | 0,40% | - |
| 19.11.2024 | 2,48 | 2,53 | 2,47 | 2,51 | 1,21% | - |
| 18.11.2024 | 2,47 | 2,52 | 2,45 | 2,48 | 0,40% | - |
| 15.11.2024 | 2,57 | 2,57 | 2,45 | 2,47 | -3,89% | - |
| 14.11.2024 | 2,51 | 2,60 | 2,51 | 2,57 | 2,39% | - |
| 13.11.2024 | 2,51 | 2,55 | 2,48 | 2,51 | 0,00% | - |
| 12.11.2024 | 2,47 | 2,55 | 2,47 | 2,51 | 1,62% | - |
| 11.11.2024 | 2,51 | 2,51 | 2,45 | 2,47 | -1,59% | - |
| 08.11.2024 | 2,55 | 2,55 | 2,47 | 2,51 | -1,57% | - |
| 07.11.2024 | 2,56 | 2,65 | 2,50 | 2,55 | -0,39% | - |
| 06.11.2024 | 2,55 | 2,59 | 2,48 | 2,56 | -0,78% | - |
| 05.11.2024 | 2,49 | 2,61 | 2,47 | 2,58 | 3,61% | - |
| 04.11.2024 | 2,49 | 2,51 | 2,48 | 2,49 | 0,00% | - |
| 01.11.2024 | 2,54 | 2,54 | 2,48 | 2,49 | -1,97% | - |
| 31.10.2024 | 2,51 | 2,55 | 2,51 | 2,54 | 1,20% | - |
| 30.10.2024 | 2,51 | 2,53 | 2,50 | 2,51 | 0,00% | - |
| 29.10.2024 | 2,51 | 2,52 | 2,51 | 2,51 | 0,00% | - |
| 28.10.2024 | 2,49 | 2,52 | 2,49 | 2,51 | 0,80% | - |
| 25.10.2024 | 2,51 | 2,51 | 2,49 | 2,49 | -0,80% | - |
| 24.10.2024 | 2,54 | 2,54 | 2,49 | 2,51 | -1,18% | - |
| 23.10.2024 | 2,55 | 2,55 | 2,51 | 2,54 | -1,93% | - |
| 22.10.2024 | 2,63 | 2,63 | 2,57 | 2,59 | -1,52% | - |
| 21.10.2024 | 2,63 | 2,64 | 2,62 | 2,63 | 2,33% | - |
| 18.10.2024 | 2,57 | 2,58 | 2,55 | 2,57 | 0,00% | - |
| 17.10.2024 | 2,61 | 2,61 | 2,56 | 2,57 | -1,53% | - |
| 16.10.2024 | 2,61 | 2,63 | 2,61 | 2,61 | -0,38% | - |
| 15.10.2024 | 2,63 | 2,65 | 2,60 | 2,62 | 1,95% | - |
| 14.10.2024 | 2,57 | 2,61 | 2,57 | 2,57 | 0,00% | - |
| 11.10.2024 | 2,59 | 2,61 | 2,57 | 2,57 | -1,53% | - |
| 10.10.2024 | 2,60 | 2,61 | 2,58 | 2,61 | 0,38% | - |
| 09.10.2024 | 2,60 | 2,62 | 2,59 | 2,60 | 0,00% | - |
| 08.10.2024 | 2,66 | 2,66 | 2,59 | 2,60 | -2,26% | - |
| 07.10.2024 | 2,66 | 2,66 | 2,63 | 2,66 | 0,00% | - |
| 04.10.2024 | 2,61 | 2,70 | 2,61 | 2,66 | 1,92% | - |
| 03.10.2024 | 2,60 | 2,64 | 2,60 | 2,61 | 0,38% | - |
| 02.10.2024 | 2,64 | 2,65 | 2,59 | 2,60 | -1,52% | - |
| 01.10.2024 | 2,62 | 2,66 | 2,60 | 2,64 | 0,76% | - |
| 30.09.2024 | 2,60 | 2,65 | 2,60 | 2,62 | 0,77% | - |
| 27.09.2024 | 2,60 | 2,61 | 2,51 | 2,60 | 0,00% | - |
| 26.09.2024 | 2,59 | 2,63 | 2,59 | 2,60 | 1,56% | - |
| 25.09.2024 | 2,52 | 2,57 | 2,52 | 2,56 | 1,59% | - |
| 24.09.2024 | 2,57 | 2,57 | 2,51 | 2,52 | -1,95% | - |
| 23.09.2024 | 2,56 | 2,60 | 2,54 | 2,57 | 0,78% | - |
| 20.09.2024 | 2,53 | 2,59 | 2,53 | 2,55 | 0,79% | - |
| 19.09.2024 | 2,54 | 2,61 | 2,53 | 2,53 | -0,39% | - |
| 18.09.2024 | 2,57 | 2,57 | 2,54 | 2,54 | -1,17% | - |
| 17.09.2024 | 2,63 | 2,63 | 2,57 | 2,57 | -2,28% | - |
| 16.09.2024 | 2,65 | 2,66 | 2,63 | 2,63 | -0,75% | - |
| 13.09.2024 | 2,70 | 2,70 | 2,63 | 2,65 | -1,85% | - |
| 12.09.2024 | 2,65 | 2,70 | 2,63 | 2,70 | 5,88% | - |
| 11.09.2024 | 2,55 | 2,58 | 2,53 | 2,55 | 0,00% | - |
| 10.09.2024 | 2,52 | 323,00 | 2,46 | 2,55 | 1,19% | 39,00 |
| 09.09.2024 | 2,53 | 2,53 | 2,50 | 2,52 | 2,86% | - |
| 06.09.2024 | 2,49 | 2,51 | 2,42 | 2,45 | -3,16% | - |
| 05.09.2024 | 2,52 | 2,53 | 2,50 | 2,53 | 0,40% | - |
| 04.09.2024 | 2,56 | 2,56 | 2,47 | 2,52 | -1,56% | - |
| 03.09.2024 | 2,55 | 2,58 | 2,53 | 2,56 | 2,81% | - |
| 02.09.2024 | 2,47 | 2,52 | 2,47 | 2,49 | 0,81% | 1.047,00 |
| 30.08.2024 | 2,51 | 2,51 | 2,47 | 2,47 | -1,59% | - |
| 29.08.2024 | 2,51 | 2,51 | 2,47 | 2,51 | 0,00% | - |