Echtzeit-Aktienkurs INTERNET IN.JP.ADR 1 ON
Bid:
Ask:
Aktienkurse zur INTERNET IN.JP.ADR 1 ON Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2019 | 9,78 | 10,02 | 9,53 | 9,65 | -5,39% | - |
| 17.04.2019 | 10,57 | 10,57 | 9,51 | 10,20 | 0,54% | - |
| 16.04.2019 | 9,78 | 10,15 | 9,78 | 10,15 | -3,38% | - |
| 15.04.2019 | 10,20 | 10,56 | 10,20 | 10,50 | 6,65% | - |
| 12.04.2019 | 10,19 | 10,19 | 9,78 | 9,85 | -2,81% | - |
| 11.04.2019 | 10,13 | 10,13 | 10,13 | 10,13 | -1,17% | - |
| 10.04.2019 | 9,97 | 11,04 | 9,89 | 10,25 | 2,45% | - |
| 09.04.2019 | 10,01 | 10,01 | 10,01 | 10,01 | -0,35% | - |
| 08.04.2019 | 9,98 | 10,04 | 9,98 | 10,04 | 0,00% | - |
| 05.04.2019 | 9,69 | 10,04 | 9,69 | 10,04 | -1,13% | - |
| 04.04.2019 | 9,81 | 10,16 | 9,81 | 10,16 | 3,89% | - |
| 03.04.2019 | 9,78 | 9,83 | 9,78 | 9,78 | -1,71% | - |
| 02.04.2019 | 10,22 | 10,31 | 9,91 | 9,95 | -1,63% | - |
| 01.04.2019 | 10,16 | 10,19 | 9,82 | 10,11 | 0,50% | - |
| 29.03.2019 | 10,02 | 10,11 | 9,87 | 10,06 | 2,29% | - |
| 28.03.2019 | 9,85 | 9,92 | 9,64 | 9,84 | 2,55% | - |
| 27.03.2019 | 9,77 | 10,00 | 9,59 | 9,59 | -0,10% | - |
| 26.03.2019 | 10,39 | 10,39 | 9,52 | 9,60 | -5,79% | - |
| 25.03.2019 | 10,68 | 10,68 | 10,06 | 10,19 | -1,02% | - |
| 22.03.2019 | 10,41 | 10,41 | 10,03 | 10,30 | -0,87% | - |
| 21.03.2019 | 10,56 | 10,56 | 10,32 | 10,39 | 2,72% | - |
| 20.03.2019 | 10,52 | 10,52 | 10,11 | 10,11 | -0,69% | - |
| 19.03.2019 | 10,18 | 10,18 | 10,18 | 10,18 | -0,49% | 403,00 |
| 18.03.2019 | 10,25 | 10,25 | 10,23 | 10,23 | -2,11% | 469,00 |
| 15.03.2019 | 10,10 | 10,45 | 10,06 | 10,45 | 0,94% | 2.570,00 |
| 14.03.2019 | 10,35 | 10,35 | 10,35 | 10,35 | 0,00% | 9,00 |
| 13.03.2019 | 10,44 | 10,44 | 10,35 | 10,35 | 3,01% | 718,00 |
| 12.03.2019 | 10,05 | 10,05 | 10,05 | 10,05 | 0,00% | 117,00 |
| 11.03.2019 | 9,85 | 10,29 | 9,85 | 10,05 | 1,54% | 4.127,00 |
| 08.03.2019 | 10,00 | 10,04 | 9,67 | 9,90 | -4,37% | 5.552,00 |
| 07.03.2019 | 10,87 | 10,87 | 10,28 | 10,35 | -6,53% | 1.734,00 |
| 06.03.2019 | 11,09 | 11,13 | 11,00 | 11,07 | -2,44% | 3.523,00 |
| 05.03.2019 | 11,18 | 11,35 | 11,11 | 11,35 | -0,02% | 1.317,00 |
| 04.03.2019 | 11,29 | 11,39 | 11,29 | 11,35 | 0,56% | 2.211,00 |
| 01.03.2019 | 11,26 | 11,29 | 11,26 | 11,29 | 0,18% | 379,00 |
| 28.02.2019 | 11,25 | 11,30 | 11,25 | 11,27 | 0,62% | 3.125,00 |
| 27.02.2019 | 11,20 | 11,28 | 11,12 | 11,20 | 0,01% | 15.541,00 |
| 26.02.2019 | 11,07 | 11,20 | 11,03 | 11,20 | 3,42% | 28.850,00 |
| 25.02.2019 | 11,13 | 11,13 | 10,50 | 10,83 | -2,68% | 26.728,00 |
| 22.02.2019 | 11,20 | 11,21 | 11,10 | 11,13 | -1,91% | 3.438,00 |
| 21.02.2019 | 11,34 | 11,34 | 11,34 | 11,34 | 0,39% | 219,00 |
| 20.02.2019 | 11,30 | 11,33 | 11,30 | 11,30 | -1,22% | 425,00 |
| 19.02.2019 | 11,33 | 11,44 | 11,33 | 11,44 | -1,39% | 3.919,00 |
| 15.02.2019 | 11,50 | 11,64 | 11,50 | 11,60 | -1,61% | 8.118,00 |
| 14.02.2019 | 11,60 | 11,79 | 11,25 | 11,79 | 1,38% | 2.614,00 |
| 13.02.2019 | 11,70 | 11,72 | 11,60 | 11,63 | -0,60% | 3.255,00 |
| 12.02.2019 | 11,67 | 11,70 | 11,54 | 11,70 | 0,21% | 2.866,00 |
| 11.02.2019 | 11,58 | 11,68 | 11,58 | 11,68 | -0,63% | 747,00 |
| 08.02.2019 | 11,85 | 11,85 | 11,51 | 11,75 | -2,16% | 3.035,00 |
| 07.02.2019 | 11,79 | 12,15 | 11,75 | 12,01 | 3,11% | 8.305,00 |
| 06.02.2019 | 11,85 | 11,85 | 11,51 | 11,65 | -1,95% | 1.663,00 |
| 05.02.2019 | 12,10 | 12,25 | 11,85 | 11,88 | 0,25% | 2.767,00 |
| 04.02.2019 | 11,75 | 11,85 | 11,63 | 11,85 | 2,86% | 9.471,00 |
| 01.02.2019 | 12,00 | 12,00 | 11,52 | 11,52 | -1,20% | 5.736,00 |
| 31.01.2019 | 11,36 | 11,72 | 11,36 | 11,66 | 2,28% | 4.058,00 |
| 30.01.2019 | 11,40 | 11,47 | 11,39 | 11,40 | -1,47% | 2.566,00 |
| 29.01.2019 | 11,50 | 11,60 | 11,50 | 11,57 | 0,26% | 2.132,00 |
| 28.01.2019 | 12,05 | 12,13 | 11,47 | 11,54 | -2,25% | 9.150,00 |
| 25.01.2019 | 11,49 | 11,81 | 11,47 | 11,81 | 2,21% | 2.466,00 |
| 24.01.2019 | 11,61 | 12,15 | 11,48 | 11,55 | 1,69% | 3.305,00 |
| 23.01.2019 | 11,32 | 11,42 | 11,32 | 11,36 | -2,08% | 1.548,00 |
| 22.01.2019 | 11,73 | 11,73 | 11,46 | 11,60 | -3,62% | 6.189,00 |
| 18.01.2019 | 12,01 | 12,35 | 12,01 | 12,04 | -2,70% | 2.762,00 |
| 17.01.2019 | 12,17 | 12,37 | 12,00 | 12,37 | 1,56% | 4.744,00 |
| 16.01.2019 | 12,15 | 12,20 | 12,10 | 12,18 | 1,75% | 12.840,00 |
| 15.01.2019 | 11,97 | 11,97 | 11,97 | 11,97 | 3,08% | 285,00 |
| 14.01.2019 | 11,93 | 11,93 | 11,51 | 11,61 | 0,54% | 6.693,00 |
| 11.01.2019 | 11,71 | 11,72 | 11,53 | 11,55 | -1,37% | 5.903,00 |
| 10.01.2019 | 11,62 | 11,71 | 11,57 | 11,71 | 0,86% | 4.718,00 |
| 09.01.2019 | 11,64 | 11,71 | 11,60 | 11,61 | 1,30% | 2.366,00 |
| 08.01.2019 | 11,46 | 11,53 | 11,46 | 11,46 | -0,77% | 1.106,00 |
| 07.01.2019 | 11,51 | 11,85 | 11,51 | 11,55 | -0,43% | 1.495,00 |
| 04.01.2019 | 11,50 | 11,99 | 11,50 | 11,60 | 3,39% | 17.106,00 |
| 03.01.2019 | 11,00 | 11,27 | 10,70 | 11,22 | -2,01% | 5.790,00 |
| 02.01.2019 | 11,45 | 11,45 | 11,45 | 11,45 | 0,53% | 2.791,00 |
| 31.12.2018 | 10,70 | 11,39 | 10,70 | 11,39 | 5,46% | 1.268,00 |
| 28.12.2018 | 10,77 | 10,80 | 10,77 | 10,80 | -0,46% | 403,00 |
| 27.12.2018 | 10,85 | 10,85 | 10,85 | 10,85 | 0,84% | 155,00 |
| 26.12.2018 | 10,64 | 10,85 | 10,64 | 10,76 | 1,07% | 1.542,00 |
| 24.12.2018 | 10,80 | 10,80 | 10,65 | 10,65 | 1,30% | 380,00 |
| 21.12.2018 | 10,63 | 10,63 | 10,50 | 10,51 | -3,04% | 1.457,00 |
| 20.12.2018 | 10,85 | 10,85 | 10,71 | 10,84 | 1,36% | 2.122,00 |
| 19.12.2018 | 10,69 | 10,85 | 10,69 | 10,70 | -3,21% | 10.309,00 |
| 18.12.2018 | 11,03 | 11,10 | 10,99 | 11,05 | -2,08% | 1.866,00 |
| 17.12.2018 | 11,42 | 11,42 | 11,24 | 11,28 | -1,70% | 4.853,00 |
| 14.12.2018 | 11,42 | 11,48 | 11,42 | 11,48 | -0,61% | 1.218,00 |
| 13.12.2018 | 12,01 | 12,01 | 11,55 | 11,55 | -5,02% | 6.860,00 |
| 12.12.2018 | 12,05 | 12,17 | 12,05 | 12,16 | 1,50% | 4.362,00 |
| 11.12.2018 | 12,14 | 12,17 | 11,74 | 11,98 | 3,72% | 4.830,00 |
| 10.12.2018 | 11,88 | 11,94 | 11,55 | 11,55 | -2,79% | 4.322,00 |
| 07.12.2018 | 11,76 | 11,93 | 11,76 | 11,88 | 1,72% | 3.779,00 |
| 06.12.2018 | 11,75 | 12,16 | 11,67 | 11,68 | -1,02% | 4.666,00 |
| 04.12.2018 | 12,20 | 12,20 | 11,80 | 11,80 | -2,80% | 6.303,00 |
| 03.12.2018 | 12,30 | 12,43 | 12,14 | 12,14 | -0,76% | 1.492,00 |
| 30.11.2018 | 12,18 | 12,26 | 12,17 | 12,23 | 1,94% | 6.360,00 |
| 29.11.2018 | 11,97 | 12,03 | 11,78 | 12,00 | 0,44% | 8.584,00 |
| 28.11.2018 | 11,84 | 12,00 | 11,51 | 11,95 | 11,76% | 30.028,00 |
| 27.11.2018 | 10,84 | 10,84 | 10,65 | 10,69 | 1,81% | 2.412,00 |
| 26.11.2018 | 10,50 | 10,60 | 10,50 | 10,50 | 1,45% | 2.315,00 |
| 23.11.2018 | 10,35 | 10,35 | 10,35 | 10,35 | 0,00% | - |