0,277$
3,36%
Echtzeit-Aktienkurs Yoshiharu Global Co
Bid:
Ask:
Aktienkurse zur Yoshiharu Global Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.04.2026 | 0,28 | 0,28 | 0,28 | 0,28 | 3,36% | 8.351,00 |
| 02.04.2026 | 0,27 | 0,27 | 0,27 | 0,27 | -3,25% | 1.000,00 |
| 30.03.2026 | 0,27 | 0,28 | 0,27 | 0,28 | -1,42% | 1.096,00 |
| 27.03.2026 | 0,29 | 0,29 | 0,28 | 0,28 | -2,09% | 19.051,00 |
| 26.03.2026 | 0,29 | 0,29 | 0,29 | 0,29 | -3,37% | 1.200,00 |
| 25.03.2026 | 0,31 | 0,31 | 0,30 | 0,30 | -10,00% | 11.620,00 |
| 20.03.2026 | 0,33 | 0,33 | 0,33 | 0,33 | -0,90% | 1.617,00 |
| 19.03.2026 | 0,33 | 0,33 | 0,33 | 0,33 | 0,30% | 2.100,00 |
| 18.03.2026 | 0,33 | 0,33 | 0,33 | 0,33 | -80,58% | 10.800,00 |
| 02.09.2025 | 1,42 | 1,95 | 1,40 | 1,71 | 34,65% | 2.041.580,00 |
| 29.08.2025 | 1,35 | 1,37 | 1,26 | 1,27 | -5,93% | 69.314,00 |
| 28.08.2025 | 1,32 | 1,38 | 1,31 | 1,35 | 0,75% | 52.411,00 |
| 27.08.2025 | 1,44 | 1,44 | 1,32 | 1,34 | -6,94% | 95.878,00 |
| 26.08.2025 | 1,34 | 1,47 | 1,32 | 1,44 | 10,76% | 97.178,00 |
| 25.08.2025 | 1,48 | 1,50 | 1,30 | 1,30 | -12,74% | 125.350,00 |
| 22.08.2025 | 1,57 | 1,59 | 1,46 | 1,49 | -8,59% | 141.195,00 |
| 21.08.2025 | 1,60 | 1,63 | 1,54 | 1,63 | 4,49% | 52.655,00 |
| 20.08.2025 | 1,59 | 1,62 | 1,55 | 1,56 | -3,11% | 38.137,00 |
| 19.08.2025 | 1,69 | 1,70 | 1,61 | 1,61 | -4,73% | 43.235,00 |
| 18.08.2025 | 1,66 | 1,70 | 1,62 | 1,69 | 1,81% | 73.964,00 |
| 15.08.2025 | 1,71 | 1,71 | 1,64 | 1,66 | -3,49% | 38.569,00 |
| 14.08.2025 | 1,72 | 1,75 | 1,67 | 1,72 | -1,15% | 59.275,00 |
| 13.08.2025 | 1,77 | 1,78 | 1,70 | 1,74 | 0,58% | 68.375,00 |
| 12.08.2025 | 1,70 | 1,78 | 1,66 | 1,73 | 1,76% | 75.432,00 |
| 11.08.2025 | 1,66 | 1,78 | 1,57 | 1,70 | -0,58% | 142.154,00 |
| 08.08.2025 | 1,83 | 1,83 | 1,69 | 1,71 | -3,93% | 153.135,00 |
| 07.08.2025 | 1,85 | 1,90 | 1,76 | 1,78 | -5,82% | 160.905,00 |
| 06.08.2025 | 1,88 | 1,91 | 1,83 | 1,89 | 2,16% | 55.497,00 |
| 05.08.2025 | 1,95 | 2,10 | 1,71 | 1,85 | -11,90% | 556.619,00 |
| 04.08.2025 | 2,07 | 2,13 | 1,63 | 2,10 | 0,48% | 933.496,00 |
| 01.08.2025 | 2,19 | 2,25 | 1,94 | 2,09 | -10,49% | 208.702,00 |
| 31.07.2025 | 2,15 | 2,48 | 1,95 | 2,34 | 6,62% | 735.381,00 |
| 30.07.2025 | 2,11 | 2,22 | 2,05 | 2,19 | -0,11% | 418.406,00 |
| 29.07.2025 | 2,12 | 2,22 | 2,03 | 2,19 | 2,33% | 408.532,00 |
| 28.07.2025 | 2,13 | 2,14 | 2,01 | 2,14 | 2,76% | 150.356,00 |
| 25.07.2025 | 2,08 | 2,22 | 1,81 | 2,09 | 2,96% | 1.211.830,00 |
| 24.07.2025 | 2,06 | 2,09 | 1,95 | 2,03 | 2,14% | 147.109,00 |
| 23.07.2025 | 1,71 | 2,07 | 1,67 | 1,98 | 16,45% | 63.302,00 |
| 22.07.2025 | 1,67 | 1,75 | 1,66 | 1,70 | 3,50% | 69.356,00 |
| 21.07.2025 | 1,64 | 1,68 | 1,58 | 1,65 | 2,49% | 99.319,00 |
| 18.07.2025 | 1,71 | 1,87 | 1,37 | 1,61 | 5,25% | 188.271,00 |
| 17.07.2025 | 1,86 | 1,86 | 1,50 | 1,53 | -8,68% | 51.460,00 |
| 16.07.2025 | 1,99 | 2,02 | 1,67 | 1,67 | -15,66% | 110.119,00 |
| 15.07.2025 | 2,03 | 2,05 | 1,98 | 1,98 | -4,46% | 11.055,00 |
| 14.07.2025 | 2,12 | 2,22 | 1,98 | 2,07 | 3,59% | 14.621,00 |
| 11.07.2025 | 2,38 | 2,38 | 2,00 | 2,00 | -13,11% | 34.019,00 |
| 10.07.2025 | 2,38 | 2,38 | 2,30 | 2,30 | -2,99% | 4.452,00 |
| 09.07.2025 | 2,53 | 2,74 | 2,37 | 2,37 | -9,24% | 27.542,00 |
| 08.07.2025 | 2,75 | 2,75 | 2,62 | 2,62 | 4,50% | 4.814,00 |
| 07.07.2025 | 2,50 | 2,63 | 2,45 | 2,50 | 3,30% | 4.976,00 |
| 03.07.2025 | 2,43 | 2,43 | 2,42 | 2,42 | 2,87% | 666,00 |
| 02.07.2025 | 2,33 | 2,36 | 2,33 | 2,36 | -2,79% | 1.497,00 |
| 01.07.2025 | 2,39 | 2,42 | 2,30 | 2,42 | 0,29% | 2.752,00 |
| 30.06.2025 | 2,35 | 2,50 | 2,35 | 2,42 | 2,79% | 2.140,00 |
| 27.06.2025 | 2,23 | 2,36 | 2,23 | 2,35 | -0,01% | 6.492,00 |
| 26.06.2025 | 2,27 | 2,35 | 2,25 | 2,35 | 0,00% | 6.173,00 |
| 25.06.2025 | 2,41 | 2,45 | 2,24 | 2,35 | -4,57% | 7.576,00 |
| 24.06.2025 | 2,82 | 2,83 | 2,45 | 2,46 | -12,91% | 14.850,00 |
| 23.06.2025 | 2,98 | 2,98 | 2,78 | 2,83 | -6,68% | 4.458,00 |
| 20.06.2025 | 2,86 | 3,58 | 2,86 | 3,03 | 3,68% | 20.168,00 |
| 18.06.2025 | 2,90 | 2,92 | 2,88 | 2,92 | -1,35% | 2.636,00 |
| 17.06.2025 | 3,20 | 3,20 | 2,96 | 2,96 | -10,57% | 8.104,00 |
| 16.06.2025 | 3,36 | 3,36 | 3,25 | 3,31 | 2,24% | 4.515,00 |
| 13.06.2025 | 3,41 | 3,45 | 3,24 | 3,24 | -6,36% | 2.652,00 |
| 12.06.2025 | 3,49 | 3,49 | 3,30 | 3,46 | 1,76% | 3.161,00 |
| 11.06.2025 | 3,40 | 3,40 | 3,40 | 3,40 | 1,12% | 1.878,00 |
| 10.06.2025 | 3,19 | 3,36 | 3,19 | 3,36 | 4,21% | 2.188,00 |
| 09.06.2025 | 3,12 | 3,24 | 3,09 | 3,23 | -4,40% | 11.322,00 |
| 06.06.2025 | 3,30 | 3,38 | 3,15 | 3,38 | 0,75% | 5.237,00 |
| 05.06.2025 | 3,31 | 3,40 | 3,29 | 3,35 | -0,59% | 4.283,00 |
| 04.06.2025 | 3,42 | 3,51 | 3,29 | 3,37 | -1,46% | 3.886,00 |
| 03.06.2025 | 3,82 | 3,82 | 3,37 | 3,42 | -13,53% | 5.426,00 |
| 02.06.2025 | 3,26 | 3,96 | 3,26 | 3,96 | 17,62% | 5.024,00 |
| 30.05.2025 | 3,52 | 3,53 | 3,17 | 3,36 | -1,47% | 7.738,00 |
| 29.05.2025 | 3,41 | 3,45 | 3,41 | 3,41 | -2,99% | 4.590,00 |
| 28.05.2025 | 3,45 | 3,52 | 3,13 | 3,52 | -1,68% | 13.909,00 |
| 27.05.2025 | 3,40 | 3,58 | 3,40 | 3,58 | -2,15% | 8.977,00 |
| 23.05.2025 | 3,51 | 3,72 | 3,50 | 3,66 | 2,13% | 4.855,00 |
| 22.05.2025 | 3,53 | 3,62 | 3,53 | 3,58 | 1,34% | 4.689,00 |
| 21.05.2025 | 3,72 | 3,72 | 3,53 | 3,53 | -4,72% | 1.711,00 |
| 20.05.2025 | 3,50 | 3,71 | 3,50 | 3,71 | 6,00% | 2.729,00 |
| 19.05.2025 | 3,51 | 3,51 | 3,50 | 3,50 | -0,50% | 2.321,00 |
| 16.05.2025 | 3,55 | 3,58 | 3,48 | 3,52 | -0,71% | 3.836,00 |
| 15.05.2025 | 3,53 | 3,54 | 3,53 | 3,54 | -3,87% | 1.673,00 |
| 14.05.2025 | 3,45 | 3,68 | 3,06 | 3,68 | 6,82% | 10.320,00 |
| 13.05.2025 | 3,73 | 3,73 | 3,21 | 3,45 | -0,65% | 29.518,00 |
| 12.05.2025 | 3,90 | 3,97 | 3,47 | 3,47 | -11,03% | 8.592,00 |
| 09.05.2025 | 3,99 | 4,25 | 3,83 | 3,90 | -4,27% | 12.324,00 |
| 08.05.2025 | 4,25 | 4,25 | 3,86 | 4,07 | -0,24% | 12.764,00 |
| 07.05.2025 | 3,81 | 4,20 | 3,81 | 4,08 | 7,19% | 8.779,00 |
| 06.05.2025 | 4,08 | 4,09 | 3,74 | 3,81 | -9,34% | 16.991,00 |
| 05.05.2025 | 4,43 | 4,43 | 3,99 | 4,20 | -6,14% | 13.058,00 |
| 02.05.2025 | 4,23 | 4,64 | 4,11 | 4,48 | 3,71% | 30.751,00 |
| 01.05.2025 | 3,78 | 4,32 | 3,68 | 4,32 | 13,88% | 24.309,00 |
| 30.04.2025 | 3,84 | 4,17 | 3,67 | 3,79 | 5,09% | 32.472,00 |
| 29.04.2025 | 3,33 | 3,61 | 3,19 | 3,61 | 19,35% | 29.419,00 |
| 28.04.2025 | 3,31 | 3,49 | 2,95 | 3,02 | 10,01% | 42.890,00 |
| 25.04.2025 | 2,88 | 2,88 | 2,74 | 2,75 | -7,02% | 8.460,00 |
| 24.04.2025 | 2,97 | 3,07 | 2,83 | 2,96 | 0,90% | 16.816,00 |
| 23.04.2025 | 3,15 | 3,39 | 2,93 | 2,93 | -6,96% | 15.584,00 |