28,600€
2,14%
Echtzeit-Aktienkurs Internet Initiative Japan Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Internet Initiative Japan Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.08.2025 | 30,80 | 34,50 | 30,80 | 33,50 | -1,76% | - |
| 15.08.2025 | 30,60 | 34,10 | 30,60 | 34,10 | 0,59% | - |
| 14.08.2025 | 31,20 | 34,30 | 31,20 | 33,90 | -0,88% | - |
| 13.08.2025 | 34,60 | 34,60 | 34,10 | 34,20 | -1,16% | - |
| 12.08.2025 | 32,30 | 34,80 | 32,20 | 34,60 | 7,12% | - |
| 11.08.2025 | 32,90 | 33,00 | 32,20 | 32,30 | 0,31% | - |
| 08.08.2025 | 32,20 | 33,00 | 31,30 | 32,20 | 0,00% | - |
| 07.08.2025 | 32,50 | 32,70 | 31,30 | 32,20 | -1,23% | - |
| 06.08.2025 | 32,50 | 33,20 | 32,40 | 32,60 | 0,00% | - |
| 05.08.2025 | 30,40 | 33,50 | 30,40 | 32,60 | -0,31% | - |
| 04.08.2025 | 31,20 | 33,30 | 31,20 | 32,70 | 0,31% | - |
| 01.08.2025 | 32,30 | 32,80 | 31,90 | 32,60 | 0,93% | - |
| 31.07.2025 | 29,80 | 32,60 | 29,80 | 32,30 | 0,62% | - |
| 30.07.2025 | 31,50 | 32,80 | 31,20 | 32,10 | 1,90% | - |
| 29.07.2025 | 31,00 | 31,70 | 30,90 | 31,50 | 1,94% | - |
| 28.07.2025 | 27,80 | 30,90 | 27,80 | 30,90 | 3,69% | - |
| 25.07.2025 | 29,90 | 31,00 | 29,20 | 29,80 | -0,33% | - |
| 24.07.2025 | 30,60 | 31,00 | 29,30 | 29,90 | -1,97% | - |
| 23.07.2025 | 31,00 | 31,50 | 30,00 | 30,50 | -1,29% | - |
| 22.07.2025 | 32,10 | 32,10 | 30,90 | 30,90 | -2,22% | - |
| 21.07.2025 | 31,60 | 32,70 | 31,40 | 31,60 | 1,28% | - |
| 18.07.2025 | 31,60 | 32,30 | 30,60 | 31,20 | -3,70% | - |
| 17.07.2025 | 31,20 | 32,40 | 31,10 | 32,40 | 4,52% | - |
| 16.07.2025 | 31,10 | 31,20 | 30,80 | 31,00 | -0,64% | - |
| 15.07.2025 | 28,00 | 31,20 | 28,00 | 31,20 | -0,32% | - |
| 14.07.2025 | 30,60 | 31,30 | 29,40 | 31,30 | 2,29% | - |
| 11.07.2025 | 32,40 | 32,40 | 30,50 | 30,60 | -5,26% | - |
| 10.07.2025 | 30,00 | 32,40 | 30,00 | 32,30 | 0,94% | - |
| 09.07.2025 | 30,00 | 32,40 | 30,00 | 32,00 | -0,31% | - |
| 08.07.2025 | 33,20 | 33,20 | 32,00 | 32,10 | -2,73% | - |
| 07.07.2025 | 32,10 | 33,10 | 32,00 | 33,00 | 3,13% | - |
| 04.07.2025 | 32,00 | 32,00 | 29,40 | 32,00 | -1,23% | - |
| 03.07.2025 | 33,60 | 33,80 | 31,80 | 32,40 | -3,57% | - |
| 02.07.2025 | 30,00 | 33,70 | 30,00 | 33,60 | 1,51% | - |
| 01.07.2025 | 33,60 | 33,60 | 33,10 | 33,10 | -1,49% | - |
| 30.06.2025 | 33,50 | 33,80 | 33,50 | 33,60 | 0,00% | - |
| 27.06.2025 | 33,70 | 33,70 | 33,50 | 33,60 | -0,30% | - |
| 26.06.2025 | 29,80 | 33,70 | 29,80 | 33,70 | 5,31% | - |
| 25.06.2025 | 29,80 | 32,20 | 29,80 | 32,00 | -0,31% | - |
| 24.06.2025 | 31,00 | 32,80 | 31,00 | 32,10 | -2,13% | - |
| 23.06.2025 | 32,00 | 34,00 | 31,80 | 32,80 | -0,91% | - |
| 20.06.2025 | 34,20 | 34,40 | 33,10 | 33,10 | -3,50% | - |
| 19.06.2025 | 32,00 | 34,40 | 32,00 | 34,30 | -0,29% | - |
| 18.06.2025 | 32,40 | 34,70 | 32,40 | 34,40 | -1,15% | - |
| 17.06.2025 | 31,80 | 34,90 | 31,80 | 34,80 | 2,65% | - |
| 16.06.2025 | 34,20 | 34,20 | 33,90 | 33,90 | -0,88% | - |
| 13.06.2025 | 34,90 | 35,00 | 33,10 | 34,20 | -1,44% | - |
| 12.06.2025 | 34,90 | 35,00 | 34,60 | 34,70 | -1,14% | - |
| 11.06.2025 | 31,60 | 35,20 | 31,60 | 35,10 | 0,29% | - |
| 10.06.2025 | 31,40 | 35,00 | 31,40 | 35,00 | 2,64% | - |
| 09.06.2025 | 31,20 | 34,70 | 31,20 | 34,10 | 0,29% | - |
| 06.06.2025 | 31,40 | 34,80 | 31,40 | 34,00 | -1,73% | - |
| 05.06.2025 | 32,60 | 35,60 | 32,60 | 34,60 | -3,08% | - |
| 04.06.2025 | 36,40 | 36,40 | 35,50 | 35,70 | -2,19% | - |
| 03.06.2025 | 35,30 | 39,30 | 34,90 | 36,50 | 3,40% | - |
| 02.06.2025 | 32,80 | 35,50 | 32,60 | 35,30 | 7,29% | - |
| 30.05.2025 | 30,40 | 34,00 | 30,40 | 32,90 | -2,08% | - |
| 29.05.2025 | 31,20 | 34,30 | 31,20 | 33,60 | -1,75% | - |
| 28.05.2025 | 34,50 | 34,50 | 34,00 | 34,20 | -0,58% | 100,00 |