3,237$
1,40%
Echtzeit-Aktienkurs Yahoo Japan Corp.
Bid:
Ask:
Aktienkurse zur Yahoo Japan Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 3,26 | 3,26 | 3,24 | 3,24 | 1,42% | - |
| 20.02.2025 | 3,20 | 3,20 | 3,19 | 3,19 | -0,65% | - |
| 19.02.2025 | 3,22 | 3,22 | 3,21 | 3,21 | 0,03% | - |
| 18.02.2025 | 3,21 | 3,22 | 3,21 | 3,21 | 0,12% | - |
| 17.02.2025 | 3,21 | 3,21 | 3,21 | 3,21 | -0,91% | - |
| 14.02.2025 | 3,25 | 3,25 | 3,23 | 3,24 | -1,21% | - |
| 13.02.2025 | 3,25 | 3,28 | 3,25 | 3,28 | 0,88% | - |
| 12.02.2025 | 3,23 | 3,26 | 3,22 | 3,25 | -2,64% | - |
| 11.02.2025 | 3,32 | 3,34 | 3,32 | 3,34 | 1,78% | - |
| 10.02.2025 | 3,30 | 3,30 | 3,28 | 3,28 | 0,91% | - |
| 07.02.2025 | 3,28 | 3,28 | 3,24 | 3,25 | 1,12% | - |
| 06.02.2025 | 3,18 | 3,21 | 3,18 | 3,21 | 3,50% | - |
| 05.02.2025 | 3,09 | 3,11 | 3,09 | 3,10 | 1,66% | - |
| 04.02.2025 | 3,03 | 3,05 | 3,02 | 3,05 | 0,41% | - |
| 03.02.2025 | 3,01 | 3,05 | 3,01 | 3,04 | 4,05% | - |
| 31.01.2025 | 2,94 | 2,95 | 2,92 | 2,92 | -1,84% | - |
| 30.01.2025 | 2,99 | 2,99 | 2,97 | 2,98 | 1,52% | - |
| 29.01.2025 | 2,92 | 2,93 | 2,92 | 2,93 | 0,35% | - |
| 28.01.2025 | 2,92 | 2,92 | 2,91 | 2,92 | 2,53% | - |
| 27.01.2025 | 2,85 | 2,86 | 2,85 | 2,85 | 2,52% | - |
| 23.01.2025 | 2,77 | 2,79 | 2,77 | 2,78 | 0,39% | - |
| 22.01.2025 | 2,78 | 2,78 | 2,77 | 2,77 | 0,13% | - |
| 21.01.2025 | 2,75 | 2,77 | 2,75 | 2,77 | -1,27% | - |
| 17.01.2025 | 2,77 | 2,80 | 2,76 | 2,80 | 2,23% | - |
| 16.01.2025 | 2,74 | 2,75 | 2,73 | 2,74 | 0,18% | - |
| 15.01.2025 | 2,76 | 2,76 | 2,73 | 2,74 | 1,33% | - |
| 14.01.2025 | 2,70 | 2,70 | 2,69 | 2,70 | -0,06% | - |
| 13.01.2025 | 2,70 | 2,70 | 2,69 | 2,70 | 1,22% | - |
| 10.01.2025 | 2,68 | 2,68 | 2,66 | 2,67 | -0,54% | - |
| 08.01.2025 | 2,68 | 2,68 | 2,67 | 2,68 | 0,33% | - |
| 07.01.2025 | 2,69 | 2,70 | 2,67 | 2,67 | 0,56% | - |
| 06.01.2025 | 2,65 | 2,67 | 2,65 | 2,66 | 0,92% | - |
| 03.01.2025 | 2,63 | 2,64 | 2,63 | 2,63 | 0,90% | - |
| 02.01.2025 | 2,62 | 2,64 | 2,61 | 2,61 | -1,97% | - |
| 27.12.2024 | 2,63 | 2,66 | 2,63 | 2,66 | 1,06% | - |
| 23.12.2024 | 2,66 | 2,67 | 2,64 | 2,64 | -0,95% | - |
| 20.12.2024 | 2,71 | 2,77 | 2,66 | 2,66 | -3,77% | - |
| 19.12.2024 | 2,67 | 2,77 | 2,67 | 2,77 | 1,20% | - |
| 18.12.2024 | 2,80 | 2,80 | 2,73 | 2,73 | -4,32% | - |
| 17.12.2024 | 2,87 | 2,87 | 2,86 | 2,86 | -0,02% | - |
| 16.12.2024 | 2,84 | 2,86 | 2,84 | 2,86 | -0,64% | - |
| 13.12.2024 | 2,88 | 2,88 | 2,87 | 2,88 | 0,63% | - |
| 12.12.2024 | 2,87 | 2,87 | 2,85 | 2,86 | -2,54% | - |
| 11.12.2024 | 2,92 | 2,93 | 2,92 | 2,93 | 2,38% | - |
| 10.12.2024 | 2,87 | 2,87 | 2,86 | 2,86 | -0,84% | - |
| 09.12.2024 | 2,91 | 2,91 | 2,89 | 2,89 | 1,71% | - |
| 06.12.2024 | 2,80 | 2,84 | 2,80 | 2,84 | -0,33% | - |
| 05.12.2024 | 2,85 | 2,86 | 2,85 | 2,85 | -1,16% | - |
| 04.12.2024 | 2,86 | 2,88 | 2,86 | 2,88 | 2,20% | - |
| 03.12.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 0,21% | - |
| 02.12.2024 | 2,80 | 2,82 | 2,79 | 2,81 | 2,04% | - |
| 29.11.2024 | 2,74 | 2,76 | 2,74 | 2,76 | 1,53% | - |
| 27.11.2024 | 2,72 | 2,73 | 2,71 | 2,72 | 1,14% | - |
| 26.11.2024 | 2,68 | 2,69 | 2,67 | 2,69 | -0,35% | - |
| 25.11.2024 | 2,70 | 2,70 | 2,68 | 2,70 | 0,15% | - |
| 22.11.2024 | 2,70 | 2,70 | 2,69 | 2,69 | 3,70% | - |
| 21.11.2024 | 2,68 | 2,68 | 2,58 | 2,60 | -2,09% | - |
| 20.11.2024 | 2,65 | 2,65 | 2,64 | 2,65 | 0,47% | - |
| 19.11.2024 | 2,63 | 2,66 | 2,63 | 2,64 | 0,41% | - |
| 18.11.2024 | 2,62 | 2,65 | 2,62 | 2,63 | 1,00% | - |
| 15.11.2024 | 2,60 | 2,61 | 2,59 | 2,60 | -3,78% | - |
| 14.11.2024 | 2,71 | 2,73 | 2,70 | 2,70 | 2,17% | - |
| 13.11.2024 | 2,67 | 2,67 | 2,63 | 2,65 | -0,25% | - |
| 12.11.2024 | 2,68 | 2,69 | 2,65 | 2,65 | 0,41% | - |
| 11.11.2024 | 2,64 | 2,65 | 2,64 | 2,64 | -1,27% | - |
| 08.11.2024 | 2,68 | 2,68 | 2,67 | 2,68 | -2,53% | - |
| 07.11.2024 | 2,71 | 2,75 | 2,71 | 2,75 | -0,54% | - |
| 06.11.2024 | 2,73 | 2,76 | 2,73 | 2,76 | -2,25% | - |
| 05.11.2024 | 2,79 | 2,83 | 2,79 | 2,82 | 4,73% | - |
| 04.11.2024 | 2,70 | 2,72 | 2,70 | 2,70 | 0,11% | - |
| 01.11.2024 | 2,72 | 2,72 | 2,69 | 2,69 | -2,37% | - |
| 31.10.2024 | 2,76 | 2,76 | 2,75 | 2,76 | 1,42% | - |
| 28.10.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 0,52% | - |
| 24.10.2024 | 2,70 | 2,71 | 2,69 | 2,71 | -0,66% | - |
| 23.10.2024 | 2,72 | 2,73 | 2,71 | 2,72 | -4,24% | - |
| 21.10.2024 | 2,85 | 2,85 | 2,84 | 2,84 | 2,52% | - |
| 17.10.2024 | 2,77 | 2,78 | 2,77 | 2,77 | -2,72% | - |
| 15.10.2024 | 2,86 | 2,87 | 2,85 | 2,85 | 1,43% | - |
| 11.10.2024 | 2,82 | 2,82 | 2,81 | 2,81 | -1,12% | - |
| 10.10.2024 | 2,84 | 2,85 | 2,84 | 2,84 | 0,16% | - |
| 09.10.2024 | 2,85 | 2,85 | 2,84 | 2,84 | -0,28% | - |
| 08.10.2024 | 2,85 | 2,85 | 2,85 | 2,85 | -2,21% | - |
| 07.10.2024 | 2,91 | 2,91 | 2,90 | 2,91 | -0,38% | - |
| 04.10.2024 | 2,92 | 2,93 | 2,92 | 2,92 | 1,13% | - |
| 03.10.2024 | 2,88 | 2,90 | 2,88 | 2,89 | 0,88% | - |
| 02.10.2024 | 2,88 | 2,88 | 2,86 | 2,86 | -1,76% | - |
| 01.10.2024 | 2,92 | 2,93 | 2,92 | 2,92 | 0,18% | - |
| 30.09.2024 | 2,94 | 2,94 | 2,91 | 2,91 | 0,02% | - |
| 27.09.2024 | 2,84 | 2,91 | 2,81 | 2,91 | 0,41% | - |
| 26.09.2024 | 2,90 | 2,90 | 2,89 | 2,90 | 1,43% | - |
| 25.09.2024 | 2,88 | 2,88 | 2,86 | 2,86 | 1,79% | - |
| 24.09.2024 | 2,81 | 2,81 | 2,80 | 2,81 | -4,84% | - |
| 23.09.2024 | 2,82 | 2,95 | 2,82 | 2,95 | 3,62% | - |
| 20.09.2024 | 2,85 | 2,85 | 2,85 | 2,85 | 0,77% | - |
| 19.09.2024 | 2,82 | 2,83 | 2,82 | 2,83 | 0,53% | - |
| 18.09.2024 | 2,83 | 2,83 | 2,81 | 2,81 | -1,88% | - |
| 17.09.2024 | 2,88 | 2,88 | 2,86 | 2,86 | -2,17% | - |
| 16.09.2024 | 2,93 | 2,93 | 2,93 | 2,93 | 0,31% | - |
| 13.09.2024 | 2,93 | 2,93 | 2,92 | 2,92 | -0,44% | - |
| 12.09.2024 | 2,92 | 2,94 | 2,92 | 2,93 | 4,93% | - |