9,680$
-0,10%
Echtzeit-Aktienkurs Yoshiharu Global Co
Bid:
Ask:
Aktienkurse zur Yoshiharu Global Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 9,30 | 9,42 | 9,30 | 9,42 | -2,79% | 1.497,00 |
| 01.07.2025 | 9,57 | 9,69 | 9,19 | 9,69 | 0,29% | 2.752,00 |
| 30.06.2025 | 9,39 | 10,00 | 9,39 | 9,66 | 2,80% | 2.140,00 |
| 27.06.2025 | 8,91 | 9,45 | 8,91 | 9,40 | -0,01% | 6.492,00 |
| 26.06.2025 | 9,09 | 9,40 | 9,00 | 9,40 | 0,00% | 6.173,00 |
| 25.06.2025 | 9,62 | 9,81 | 8,95 | 9,40 | -4,57% | 7.576,00 |
| 24.06.2025 | 11,27 | 11,31 | 9,80 | 9,85 | -12,91% | 14.850,00 |
| 23.06.2025 | 11,90 | 11,90 | 11,11 | 11,31 | -6,68% | 4.458,00 |
| 20.06.2025 | 11,42 | 14,31 | 11,42 | 12,12 | 3,68% | 20.168,00 |
| 18.06.2025 | 11,60 | 11,69 | 11,50 | 11,69 | -1,35% | 2.636,00 |
| 17.06.2025 | 12,80 | 12,80 | 11,85 | 11,85 | -10,57% | 8.104,00 |
| 16.06.2025 | 13,42 | 13,42 | 13,00 | 13,25 | 2,24% | 4.515,00 |
| 13.06.2025 | 13,64 | 13,78 | 12,96 | 12,96 | -6,36% | 2.652,00 |
| 12.06.2025 | 13,96 | 13,96 | 13,22 | 13,84 | 1,76% | 3.161,00 |
| 11.06.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 1,12% | 1.878,00 |
| 10.06.2025 | 12,75 | 13,45 | 12,75 | 13,45 | 4,21% | 2.188,00 |
| 09.06.2025 | 12,46 | 12,97 | 12,35 | 12,91 | -4,40% | 11.309,00 |
| 06.06.2025 | 13,21 | 13,50 | 12,61 | 13,50 | 0,75% | 5.237,00 |
| 05.06.2025 | 13,22 | 13,60 | 13,15 | 13,40 | -0,59% | 4.283,00 |
| 04.06.2025 | 13,68 | 14,03 | 13,15 | 13,48 | -1,46% | 3.886,00 |
| 03.06.2025 | 15,29 | 15,29 | 13,48 | 13,68 | -13,53% | 5.426,00 |
| 02.06.2025 | 13,04 | 15,82 | 13,04 | 15,82 | 17,62% | 5.024,00 |
| 30.05.2025 | 14,08 | 14,10 | 12,68 | 13,45 | -1,47% | 7.738,00 |
| 29.05.2025 | 13,63 | 13,80 | 13,63 | 13,65 | -2,99% | 4.590,00 |
| 28.05.2025 | 13,81 | 14,07 | 12,50 | 14,07 | -1,68% | 13.909,00 |
| 27.05.2025 | 13,61 | 14,31 | 13,61 | 14,31 | -2,15% | 8.977,00 |
| 23.05.2025 | 14,05 | 14,89 | 14,01 | 14,63 | 2,13% | 4.855,00 |
| 22.05.2025 | 14,13 | 14,47 | 14,13 | 14,32 | 1,34% | 4.689,00 |
| 21.05.2025 | 14,90 | 14,90 | 14,13 | 14,13 | -4,72% | 1.711,00 |
| 20.05.2025 | 13,99 | 14,83 | 13,99 | 14,83 | 6,00% | 2.729,00 |
| 19.05.2025 | 14,06 | 14,06 | 13,99 | 13,99 | -0,50% | 2.046,00 |
| 16.05.2025 | 14,18 | 14,34 | 13,91 | 14,06 | -0,71% | 3.836,00 |
| 15.05.2025 | 14,10 | 14,16 | 14,10 | 14,16 | -3,87% | 1.673,00 |
| 14.05.2025 | 13,81 | 14,73 | 12,22 | 14,73 | 6,82% | 10.064,00 |
| 13.05.2025 | 14,93 | 14,93 | 12,83 | 13,79 | -0,65% | 29.518,00 |
| 12.05.2025 | 15,60 | 15,89 | 13,88 | 13,88 | -11,03% | 8.301,00 |
| 09.05.2025 | 15,95 | 17,00 | 15,31 | 15,60 | -4,27% | 12.324,00 |
| 08.05.2025 | 17,00 | 17,00 | 15,43 | 16,30 | -0,24% | 12.764,00 |
| 07.05.2025 | 15,24 | 16,80 | 15,24 | 16,34 | 7,19% | 8.779,00 |
| 06.05.2025 | 16,30 | 16,35 | 14,94 | 15,24 | -9,34% | 16.991,00 |
| 05.05.2025 | 17,70 | 17,70 | 15,94 | 16,81 | -6,14% | 13.058,00 |
| 02.05.2025 | 16,93 | 18,54 | 16,44 | 17,91 | 3,71% | 30.751,00 |
| 01.05.2025 | 15,10 | 17,27 | 14,70 | 17,27 | 13,88% | 24.309,00 |
| 30.04.2025 | 15,35 | 16,68 | 14,67 | 15,17 | 5,09% | 32.472,00 |
| 29.04.2025 | 13,32 | 14,43 | 12,75 | 14,43 | 19,35% | 29.419,00 |
| 28.04.2025 | 13,23 | 13,96 | 11,78 | 12,09 | 10,01% | 42.890,00 |
| 25.04.2025 | 11,51 | 11,51 | 10,95 | 10,99 | -7,02% | 8.460,00 |
| 24.04.2025 | 11,86 | 12,26 | 11,31 | 11,82 | 0,90% | 16.816,00 |
| 23.04.2025 | 12,61 | 13,57 | 11,71 | 11,71 | -6,96% | 15.584,00 |
| 22.04.2025 | 13,42 | 13,42 | 12,52 | 12,59 | -1,72% | 7.325,00 |
| 21.04.2025 | 12,55 | 13,62 | 12,20 | 12,81 | 2,07% | 19.021,00 |
| 17.04.2025 | 12,96 | 12,99 | 12,32 | 12,55 | 5,02% | 9.785,00 |
| 16.04.2025 | 12,87 | 12,92 | 11,86 | 11,95 | -11,41% | 14.011,00 |
| 15.04.2025 | 15,02 | 15,33 | 12,53 | 13,49 | -7,41% | 16.311,00 |
| 14.04.2025 | 15,78 | 16,16 | 14,44 | 14,57 | -8,36% | 26.456,00 |
| 11.04.2025 | 14,63 | 15,93 | 14,63 | 15,90 | 4,13% | 14.147,00 |
| 10.04.2025 | 17,26 | 17,26 | 14,53 | 15,27 | -3,42% | 19.438,00 |
| 09.04.2025 | 18,00 | 18,00 | 15,81 | 15,81 | -10,04% | 23.395,00 |
| 08.04.2025 | 16,79 | 18,93 | 16,79 | 17,58 | 4,06% | 32.834,00 |
| 07.04.2025 | 16,95 | 17,05 | 15,59 | 16,89 | -0,76% | 16.207,00 |
| 04.04.2025 | 16,33 | 17,02 | 15,25 | 17,02 | 7,65% | 29.535,00 |
| 03.04.2025 | 16,00 | 16,96 | 14,68 | 15,81 | -3,77% | 72.353,00 |
| 02.04.2025 | 15,51 | 18,44 | 15,51 | 16,43 | 11,84% | 98.878,00 |
| 01.04.2025 | 13,26 | 14,72 | 12,31 | 14,69 | 19,82% | 40.958,00 |
| 31.03.2025 | 14,00 | 14,60 | 11,22 | 12,26 | -12,37% | 92.796,00 |
| 28.03.2025 | 15,42 | 15,67 | 12,71 | 13,99 | -13,64% | 59.680,00 |
| 27.03.2025 | 14,80 | 17,35 | 14,80 | 16,20 | 9,09% | 102.915,00 |
| 26.03.2025 | 15,88 | 16,51 | 14,00 | 14,85 | -10,00% | 26.276,00 |
| 25.03.2025 | 18,11 | 18,62 | 15,65 | 16,50 | -7,09% | 74.284,00 |
| 24.03.2025 | 17,85 | 18,89 | 17,45 | 17,76 | 3,44% | 43.629,00 |
| 21.03.2025 | 16,90 | 17,19 | 16,17 | 17,17 | 1,54% | 55.618,00 |
| 20.03.2025 | 16,50 | 17,36 | 15,70 | 16,91 | -1,40% | 50.802,00 |
| 19.03.2025 | 18,10 | 19,59 | 16,50 | 17,15 | -4,83% | 61.881,00 |
| 18.03.2025 | 19,55 | 19,70 | 17,02 | 18,02 | -11,58% | 70.119,00 |
| 17.03.2025 | 20,60 | 22,50 | 19,20 | 20,38 | 0,94% | 135.707,00 |
| 14.03.2025 | 18,00 | 20,28 | 16,61 | 20,19 | 12,17% | 188.647,00 |
| 13.03.2025 | 16,15 | 18,83 | 16,15 | 18,00 | 20,97% | 134.549,00 |
| 12.03.2025 | 13,55 | 15,27 | 13,20 | 14,88 | 12,73% | 74.362,00 |
| 11.03.2025 | 13,17 | 14,43 | 12,00 | 13,20 | 1,15% | 79.593,00 |
| 10.03.2025 | 14,08 | 14,72 | 12,38 | 13,05 | -6,59% | 109.479,00 |
| 07.03.2025 | 12,60 | 14,90 | 12,60 | 13,97 | 22,44% | 360.447,00 |
| 06.03.2025 | 10,34 | 11,89 | 10,00 | 11,41 | 15,84% | 266.420,00 |
| 05.03.2025 | 9,28 | 11,65 | 9,20 | 9,85 | 10,80% | 205.000,00 |
| 04.03.2025 | 8,42 | 8,92 | 7,60 | 8,89 | 5,58% | 93.171,00 |
| 03.03.2025 | 9,75 | 10,37 | 8,42 | 8,42 | -15,12% | 47.764,00 |
| 28.02.2025 | 9,77 | 10,58 | 9,70 | 9,92 | 9,25% | 120.533,00 |
| 27.02.2025 | 8,44 | 9,31 | 8,44 | 9,08 | 11,00% | 110.119,00 |
| 26.02.2025 | 8,01 | 8,87 | 8,01 | 8,18 | 6,65% | 32.410,00 |
| 25.02.2025 | 8,81 | 10,94 | 7,66 | 7,67 | -5,31% | 228.286,00 |
| 24.02.2025 | 9,24 | 9,24 | 6,48 | 8,10 | -7,53% | 197.191,00 |
| 21.02.2025 | 11,50 | 12,07 | 8,38 | 8,76 | -22,75% | 159.579,00 |
| 20.02.2025 | 11,01 | 12,38 | 10,84 | 11,34 | -4,10% | 73.399,00 |
| 19.02.2025 | 14,40 | 14,44 | 11,66 | 11,83 | -18,17% | 108.354,00 |
| 18.02.2025 | 14,15 | 14,84 | 12,64 | 14,45 | 4,63% | 160.476,00 |
| 14.02.2025 | 13,17 | 15,39 | 13,17 | 13,81 | 19,05% | 168.326,00 |
| 13.02.2025 | 13,20 | 15,87 | 10,15 | 11,60 | -13,75% | 268.047,00 |
| 12.02.2025 | 9,39 | 16,50 | 9,11 | 13,45 | 52,84% | 994.125,00 |
| 11.02.2025 | 7,77 | 9,55 | 7,50 | 8,80 | 11,39% | 154.820,00 |
| 10.02.2025 | 7,30 | 8,75 | 7,26 | 7,90 | 19,88% | 234.309,00 |
| 07.02.2025 | 5,01 | 7,23 | 5,01 | 6,59 | 34,22% | 322.809,00 |