23,600€
-7,09%
Echtzeit-Aktienkurs Internet Initiative Japan Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Internet Initiative Japan Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 25,90 | 26,80 | 25,20 | 25,30 | -3,80% | - |
| 04.02.2026 | 26,70 | 27,50 | 25,40 | 26,30 | 1,15% | - |
| 03.02.2026 | 27,10 | 27,80 | 26,00 | 26,00 | -0,76% | - |
| 02.02.2026 | 27,30 | 27,30 | 26,20 | 26,20 | -3,68% | - |
| 30.01.2026 | 27,30 | 27,30 | 27,20 | 27,20 | -0,37% | - |
| 29.01.2026 | 27,50 | 27,50 | 27,20 | 27,30 | 0,37% | - |
| 28.01.2026 | 28,00 | 28,00 | 27,20 | 27,20 | 1,49% | - |
| 27.01.2026 | 28,10 | 28,20 | 26,80 | 26,80 | -1,47% | - |
| 26.01.2026 | 28,30 | 28,40 | 27,20 | 27,20 | 0,74% | - |
| 23.01.2026 | 29,00 | 29,00 | 27,00 | 27,00 | 0,75% | - |
| 22.01.2026 | 28,30 | 28,90 | 26,80 | 26,80 | -5,30% | - |
| 21.01.2026 | 28,50 | 28,60 | 27,80 | 28,30 | -2,75% | - |
| 20.01.2026 | 28,90 | 29,10 | 28,00 | 29,10 | 1,75% | - |
| 19.01.2026 | 29,10 | 29,10 | 28,60 | 28,60 | 2,14% | - |
| 16.01.2026 | 29,40 | 29,70 | 28,00 | 28,00 | 0,00% | - |
| 15.01.2026 | 29,30 | 29,60 | 28,00 | 28,00 | 0,00% | - |
| 13.01.2026 | 29,50 | 29,70 | 28,00 | 28,00 | -6,67% | - |
| 12.01.2026 | 30,30 | 30,30 | 30,00 | 30,00 | 3,45% | - |
| 09.01.2026 | 29,80 | 30,00 | 29,00 | 29,00 | -3,97% | - |
| 08.01.2026 | 29,70 | 30,40 | 29,50 | 30,20 | 8,63% | - |
| 07.01.2026 | 29,70 | 29,70 | 27,80 | 27,80 | -6,08% | - |
| 06.01.2026 | 29,70 | 30,00 | 29,40 | 29,60 | 0,00% | - |
| 05.01.2026 | 29,70 | 29,70 | 29,60 | 29,60 | 0,68% | - |
| 02.01.2026 | 30,00 | 30,20 | 29,40 | 29,40 | 6,52% | - |
| 29.12.2025 | 29,40 | 29,90 | 27,60 | 27,60 | -4,17% | - |
| 22.12.2025 | 31,10 | 31,20 | 28,80 | 28,80 | -1,37% | - |
| 17.12.2025 | 30,80 | 31,30 | 29,20 | 29,20 | 5,04% | - |
| 09.12.2025 | 31,10 | 31,10 | 27,80 | 27,80 | 0,72% | - |
| 08.12.2025 | 27,60 | 31,10 | 27,60 | 27,60 | -3,50% | - |
| 04.12.2025 | 30,70 | 31,90 | 28,60 | 28,60 | -2,05% | - |
| 03.12.2025 | 29,60 | 32,10 | 29,20 | 29,20 | 0,69% | - |
| 01.12.2025 | 31,50 | 31,50 | 29,00 | 29,00 | -0,68% | - |
| 28.11.2025 | 32,00 | 32,00 | 29,20 | 29,20 | 0,69% | - |
| 27.11.2025 | 32,00 | 32,00 | 29,00 | 29,00 | -2,68% | - |
| 26.11.2025 | 31,60 | 32,10 | 29,80 | 29,80 | -1,97% | - |
| 25.11.2025 | 32,50 | 32,50 | 30,40 | 30,40 | -1,30% | - |
| 24.11.2025 | 29,00 | 32,50 | 29,00 | 30,80 | 4,05% | - |
| 21.11.2025 | 29,40 | 32,10 | 29,40 | 29,60 | 0,68% | - |
| 20.11.2025 | 32,20 | 32,20 | 29,40 | 29,40 | -3,92% | - |
| 19.11.2025 | 29,80 | 32,10 | 29,80 | 30,60 | 0,00% | - |
| 18.11.2025 | 29,80 | 32,30 | 29,80 | 30,60 | 9,29% | - |
| 17.11.2025 | 30,70 | 32,40 | 28,00 | 28,00 | -9,09% | - |
| 14.11.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 6,21% | - |
| 13.11.2025 | 31,60 | 31,60 | 29,00 | 29,00 | -7,94% | - |
| 12.11.2025 | 31,50 | 31,70 | 31,50 | 31,50 | 7,14% | - |
| 11.11.2025 | 29,00 | 32,00 | 29,00 | 29,40 | 5,76% | - |
| 07.11.2025 | 27,80 | 32,70 | 27,80 | 27,80 | -3,47% | - |
| 05.11.2025 | 30,40 | 31,10 | 28,80 | 28,80 | 1,41% | - |
| 04.11.2025 | 30,60 | 30,90 | 28,40 | 28,40 | -1,39% | - |
| 03.11.2025 | 31,60 | 31,60 | 28,80 | 28,80 | -3,36% | - |
| 31.10.2025 | 27,80 | 29,80 | 27,80 | 29,80 | 8,76% | - |
| 30.10.2025 | 27,40 | 30,60 | 27,40 | 27,40 | -2,14% | - |
| 29.10.2025 | 30,30 | 30,50 | 28,00 | 28,00 | -1,41% | - |
| 28.10.2025 | 30,40 | 31,10 | 28,40 | 28,40 | -0,70% | - |
| 27.10.2025 | 30,30 | 30,80 | 28,60 | 28,60 | 1,42% | - |
| 24.10.2025 | 30,30 | 30,70 | 28,20 | 28,20 | -1,40% | - |
| 22.10.2025 | 30,30 | 31,00 | 28,60 | 28,60 | 1,42% | - |
| 21.10.2025 | 27,60 | 30,70 | 27,60 | 28,20 | 0,00% | - |
| 20.10.2025 | 30,00 | 30,70 | 28,20 | 28,20 | -1,40% | - |
| 16.10.2025 | 28,80 | 30,70 | 28,60 | 28,60 | 2,14% | - |
| 15.10.2025 | 27,20 | 30,30 | 27,20 | 28,00 | 6,06% | - |
| 14.10.2025 | 29,60 | 29,70 | 26,40 | 26,40 | 0,00% | - |
| 13.10.2025 | 26,40 | 29,70 | 26,40 | 26,40 | 0,76% | - |
| 09.10.2025 | 29,50 | 29,60 | 26,20 | 26,20 | -1,50% | - |
| 08.10.2025 | 29,70 | 29,80 | 26,60 | 26,60 | 0,76% | - |
| 07.10.2025 | 29,50 | 29,70 | 26,40 | 26,40 | -0,75% | - |
| 06.10.2025 | 28,70 | 29,50 | 26,60 | 26,60 | -6,99% | - |
| 03.10.2025 | 28,50 | 28,60 | 28,50 | 28,60 | 0,00% | - |
| 02.10.2025 | 28,70 | 29,50 | 28,60 | 28,60 | 5,15% | - |
| 01.10.2025 | 29,00 | 29,80 | 27,20 | 27,20 | -2,16% | - |
| 30.09.2025 | 30,90 | 31,00 | 27,80 | 27,80 | 2,96% | - |
| 29.09.2025 | 29,90 | 31,00 | 27,00 | 27,00 | -2,88% | - |
| 26.09.2025 | 29,80 | 30,10 | 27,80 | 27,80 | -8,55% | - |
| 25.09.2025 | 28,20 | 30,40 | 28,20 | 30,40 | -0,33% | - |
| 24.09.2025 | 30,50 | 31,10 | 30,40 | 30,50 | 0,33% | - |
| 23.09.2025 | 31,70 | 31,70 | 29,80 | 30,40 | 8,57% | - |
| 22.09.2025 | 30,70 | 31,90 | 28,00 | 28,00 | -2,78% | - |
| 19.09.2025 | 30,20 | 31,90 | 28,80 | 28,80 | -4,00% | - |
| 18.09.2025 | 32,00 | 32,80 | 30,00 | 30,00 | -0,66% | - |
| 17.09.2025 | 32,00 | 32,00 | 30,20 | 30,20 | -8,76% | - |
| 16.09.2025 | 33,10 | 33,20 | 33,10 | 33,10 | -1,49% | - |
| 15.09.2025 | 33,30 | 33,70 | 33,10 | 33,60 | 8,39% | - |
| 12.09.2025 | 33,20 | 34,50 | 31,00 | 31,00 | 6,16% | - |
| 11.09.2025 | 29,20 | 33,20 | 29,20 | 29,20 | -2,01% | - |
| 09.09.2025 | 29,40 | 32,30 | 29,40 | 29,80 | -1,32% | - |
| 08.09.2025 | 31,50 | 32,30 | 30,20 | 30,20 | -4,13% | - |
| 05.09.2025 | 32,20 | 33,20 | 30,90 | 31,50 | -2,17% | - |
| 04.09.2025 | 32,40 | 33,50 | 32,10 | 32,20 | -0,62% | - |
| 03.09.2025 | 33,10 | 33,10 | 32,30 | 32,40 | -1,82% | - |
| 02.09.2025 | 32,10 | 33,00 | 32,10 | 33,00 | 2,80% | - |
| 01.09.2025 | 32,00 | 32,20 | 32,00 | 32,10 | 0,00% | - |
| 29.08.2025 | 32,30 | 32,40 | 32,10 | 32,10 | -0,62% | - |
| 28.08.2025 | 32,80 | 32,90 | 32,30 | 32,30 | -1,82% | - |
| 27.08.2025 | 32,60 | 33,00 | 32,60 | 32,90 | 0,92% | - |
| 26.08.2025 | 30,20 | 33,40 | 30,20 | 32,60 | -2,69% | - |
| 25.08.2025 | 34,30 | 34,40 | 33,20 | 33,50 | -2,05% | - |
| 22.08.2025 | 34,50 | 34,50 | 34,10 | 34,20 | -0,58% | - |
| 21.08.2025 | 30,80 | 35,30 | 30,80 | 34,40 | 1,18% | - |
| 20.08.2025 | 33,80 | 34,00 | 33,70 | 34,00 | 0,89% | - |
| 19.08.2025 | 31,40 | 33,80 | 31,40 | 33,70 | 0,60% | - |