1,260$
0,80%
Echtzeit-Aktienkurs Yoshiharu Global Co
Bid:
Ask:
Aktienkurse zur Yoshiharu Global Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,36 | 1,37 | 1,22 | 1,26 | 0,80% | 11.749,00 |
| 14.10.2025 | 1,26 | 1,28 | 1,25 | 1,25 | -0,40% | 15.309,00 |
| 13.10.2025 | 1,30 | 1,30 | 1,26 | 1,26 | -2,71% | 10.491,00 |
| 10.10.2025 | 1,39 | 1,39 | 1,29 | 1,29 | -7,19% | 11.691,00 |
| 09.10.2025 | 1,43 | 1,43 | 1,37 | 1,39 | -5,44% | 2.096,00 |
| 08.10.2025 | 1,35 | 1,48 | 1,35 | 1,47 | 8,09% | 43.266,00 |
| 07.10.2025 | 1,44 | 1,44 | 1,34 | 1,36 | -4,90% | 18.689,00 |
| 06.10.2025 | 1,54 | 1,54 | 1,40 | 1,43 | -8,33% | 12.831,00 |
| 03.10.2025 | 1,55 | 1,57 | 1,52 | 1,56 | 2,63% | 13.134,00 |
| 02.10.2025 | 1,46 | 1,52 | 1,46 | 1,52 | 3,40% | 11.504,00 |
| 01.10.2025 | 1,60 | 1,61 | 1,47 | 1,47 | -7,55% | 18.604,00 |
| 30.09.2025 | 1,65 | 1,66 | 1,58 | 1,59 | -4,22% | 15.431,00 |
| 29.09.2025 | 1,79 | 1,79 | 1,66 | 1,66 | -6,74% | 10.104,00 |
| 26.09.2025 | 1,89 | 2,03 | 1,75 | 1,78 | -4,30% | 17.603,00 |
| 25.09.2025 | 1,90 | 1,90 | 1,84 | 1,86 | -2,36% | 23.548,00 |
| 24.09.2025 | 1,96 | 1,97 | 1,78 | 1,91 | -1,80% | 68.785,00 |
| 23.09.2025 | 2,08 | 2,08 | 1,93 | 1,94 | 3,19% | 73.023,00 |
| 22.09.2025 | 1,82 | 1,99 | 1,81 | 1,88 | 1,90% | 26.983,00 |
| 19.09.2025 | 1,84 | 1,94 | 1,78 | 1,85 | 4,24% | 215.324,00 |
| 18.09.2025 | 1,89 | 2,50 | 1,74 | 1,77 | 0,57% | 397.263,00 |
| 17.09.2025 | 1,66 | 2,14 | 1,45 | 1,76 | 13,55% | 147.280,00 |
| 16.09.2025 | 1,83 | 1,83 | 1,47 | 1,55 | -15,30% | 90.447,00 |
| 15.09.2025 | 1,84 | 2,21 | 1,82 | 1,83 | -14,49% | 56.574,00 |
| 12.09.2025 | 1,56 | 4,54 | 1,21 | 2,14 | 67,19% | 4.083.838,00 |
| 11.09.2025 | 1,20 | 1,28 | 1,20 | 1,28 | 6,67% | 135.299,00 |
| 10.09.2025 | 1,26 | 1,26 | 1,20 | 1,20 | -3,23% | 26.100,00 |
| 09.09.2025 | 1,32 | 1,33 | 1,21 | 1,24 | 7,83% | 19.263,00 |
| 08.09.2025 | 1,16 | 1,17 | 1,15 | 1,15 | -17,27% | 14.464,00 |
| 05.09.2025 | 1,54 | 1,60 | 1,38 | 1,39 | -0,71% | 20.388,00 |
| 04.09.2025 | 1,93 | 1,93 | 1,40 | 1,40 | -7,28% | 24.724,00 |
| 03.09.2025 | 1,56 | 1,56 | 1,23 | 1,51 | -11,70% | 34.412,00 |
| 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% | 52.200,00 |
| 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% | 34.616,00 |
| 13.08.2025 | 1,77 | 1,78 | 1,70 | 1,74 | 0,58% | 67.129,00 |
| 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% | 1.673.624,00 |
| 29.07.2025 | 2,12 | 2,22 | 2,03 | 2,19 | 2,33% | 1.634.128,00 |
| 28.07.2025 | 2,13 | 2,14 | 2,01 | 2,14 | 2,76% | 601.424,00 |
| 25.07.2025 | 2,08 | 2,22 | 1,81 | 2,09 | 2,96% | 4.847.320,00 |
| 24.07.2025 | 2,06 | 2,09 | 1,95 | 2,03 | 2,14% | 588.436,00 |
| 23.07.2025 | 1,71 | 2,07 | 1,67 | 1,98 | 16,45% | 253.208,00 |
| 22.07.2025 | 1,67 | 1,75 | 1,66 | 1,70 | 3,50% | 277.424,00 |
| 21.07.2025 | 1,64 | 1,68 | 1,58 | 1,65 | 2,49% | 397.276,00 |
| 18.07.2025 | 1,71 | 1,87 | 1,37 | 1,61 | 5,25% | 753.084,00 |
| 17.07.2025 | 1,86 | 1,86 | 1,50 | 1,53 | -8,68% | 205.840,00 |
| 16.07.2025 | 1,99 | 2,02 | 1,67 | 1,67 | -15,66% | 440.476,00 |
| 15.07.2025 | 2,03 | 2,05 | 1,98 | 1,98 | -4,46% | 44.220,00 |
| 14.07.2025 | 2,12 | 2,22 | 1,98 | 2,07 | 3,59% | 58.484,00 |
| 11.07.2025 | 2,38 | 2,38 | 2,00 | 2,00 | -13,11% | 136.076,00 |
| 10.07.2025 | 2,38 | 2,38 | 2,30 | 2,30 | -2,99% | 17.808,00 |
| 09.07.2025 | 2,53 | 2,74 | 2,37 | 2,37 | -9,24% | 110.168,00 |
| 08.07.2025 | 2,75 | 2,75 | 2,62 | 2,62 | 4,50% | 19.256,00 |
| 07.07.2025 | 2,50 | 2,63 | 2,45 | 2,50 | 3,30% | 19.904,00 |
| 03.07.2025 | 2,43 | 2,43 | 2,42 | 2,42 | 2,87% | 2.664,00 |
| 02.07.2025 | 2,33 | 2,36 | 2,33 | 2,36 | -2,79% | 5.988,00 |
| 01.07.2025 | 2,39 | 2,42 | 2,30 | 2,42 | 0,29% | 11.008,00 |
| 30.06.2025 | 2,35 | 2,50 | 2,35 | 2,42 | 2,79% | 8.560,00 |
| 27.06.2025 | 2,23 | 2,36 | 2,23 | 2,35 | -0,01% | 25.968,00 |
| 26.06.2025 | 2,27 | 2,35 | 2,25 | 2,35 | 0,00% | 24.692,00 |
| 25.06.2025 | 2,41 | 2,45 | 2,24 | 2,35 | -4,57% | 30.304,00 |
| 24.06.2025 | 2,82 | 2,83 | 2,45 | 2,46 | -12,91% | 59.400,00 |
| 23.06.2025 | 2,98 | 2,98 | 2,78 | 2,83 | -6,68% | 17.832,00 |
| 20.06.2025 | 2,86 | 3,58 | 2,86 | 3,03 | 3,68% | 80.672,00 |
| 18.06.2025 | 2,90 | 2,92 | 2,88 | 2,92 | -1,35% | 10.544,00 |
| 17.06.2025 | 3,20 | 3,20 | 2,96 | 2,96 | -10,57% | 32.416,00 |
| 16.06.2025 | 3,36 | 3,36 | 3,25 | 3,31 | 2,24% | 18.060,00 |
| 13.06.2025 | 3,41 | 3,45 | 3,24 | 3,24 | -6,36% | 10.608,00 |
| 12.06.2025 | 3,49 | 3,49 | 3,30 | 3,46 | 1,76% | 12.644,00 |
| 11.06.2025 | 3,40 | 3,40 | 3,40 | 3,40 | 1,12% | 7.512,00 |
| 10.06.2025 | 3,19 | 3,36 | 3,19 | 3,36 | 4,21% | 8.752,00 |
| 09.06.2025 | 3,12 | 3,24 | 3,09 | 3,23 | -4,40% | 45.288,00 |
| 06.06.2025 | 3,30 | 3,38 | 3,15 | 3,38 | 0,75% | 20.948,00 |
| 05.06.2025 | 3,31 | 3,40 | 3,29 | 3,35 | -0,59% | 17.132,00 |
| 04.06.2025 | 3,42 | 3,51 | 3,29 | 3,37 | -1,46% | 15.544,00 |
| 03.06.2025 | 3,82 | 3,82 | 3,37 | 3,42 | -13,53% | 21.704,00 |
| 02.06.2025 | 3,26 | 3,96 | 3,26 | 3,96 | 17,62% | 20.096,00 |
| 30.05.2025 | 3,52 | 3,53 | 3,17 | 3,36 | -1,47% | 30.952,00 |
| 29.05.2025 | 3,41 | 3,45 | 3,41 | 3,41 | -2,99% | 18.360,00 |
| 28.05.2025 | 3,45 | 3,52 | 3,13 | 3,52 | -1,68% | 55.636,00 |
| 27.05.2025 | 3,40 | 3,58 | 3,40 | 3,58 | -2,15% | 35.908,00 |
| 23.05.2025 | 3,51 | 3,72 | 3,50 | 3,66 | 2,13% | 19.420,00 |