33,863$
-1,31%
Echtzeit-Aktienkurs Internet Initiative Japan Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Internet Initiative Japan Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 33,83 | 33,85 | 33,79 | 33,85 | -1,35% | - |
| 27.02.2025 | 34,23 | 34,31 | 34,08 | 34,31 | -0,45% | - |
| 26.02.2025 | 34,50 | 34,50 | 34,40 | 34,47 | 2,05% | - |
| 25.02.2025 | 33,90 | 33,90 | 33,78 | 33,78 | -0,12% | - |
| 24.02.2025 | 33,91 | 33,91 | 33,81 | 33,81 | 0,07% | - |
| 21.02.2025 | 34,13 | 34,13 | 33,79 | 33,79 | -1,63% | - |
| 20.02.2025 | 34,38 | 34,39 | 34,34 | 34,35 | -1,34% | - |
| 19.02.2025 | 34,83 | 34,83 | 34,81 | 34,82 | -3,45% | - |
| 18.02.2025 | 36,11 | 36,11 | 36,05 | 36,06 | -2,19% | - |
| 13.02.2025 | 36,69 | 36,89 | 36,69 | 36,87 | 3,95% | - |
| 12.02.2025 | 35,72 | 35,72 | 35,45 | 35,47 | -1,14% | - |
| 11.02.2025 | 35,73 | 35,89 | 35,73 | 35,88 | -1,31% | - |
| 10.02.2025 | 36,28 | 36,35 | 36,23 | 36,35 | -4,71% | - |
| 07.02.2025 | 38,18 | 38,21 | 38,15 | 38,15 | -1,79% | - |
| 06.02.2025 | 39,08 | 39,08 | 38,85 | 38,85 | -1,05% | - |
| 05.02.2025 | 39,11 | 39,26 | 39,11 | 39,26 | 0,86% | - |
| 04.02.2025 | 38,70 | 38,92 | 38,70 | 38,92 | 2,04% | - |
| 03.02.2025 | 37,01 | 38,19 | 36,87 | 38,15 | 3,67% | - |
| 31.01.2025 | 36,72 | 36,80 | 36,72 | 36,79 | 0,64% | - |
| 30.01.2025 | 36,69 | 36,69 | 36,54 | 36,56 | 0,36% | - |
| 29.01.2025 | 36,63 | 36,63 | 36,41 | 36,43 | -2,28% | - |
| 28.01.2025 | 37,45 | 37,45 | 37,28 | 37,28 | 2,68% | - |
| 27.01.2025 | 36,35 | 36,35 | 36,31 | 36,31 | 0,35% | - |
| 24.01.2025 | 36,18 | 36,18 | 36,17 | 36,18 | 3,08% | - |
| 23.01.2025 | 35,62 | 35,62 | 35,08 | 35,10 | -2,28% | - |
| 22.01.2025 | 35,56 | 35,92 | 35,56 | 35,92 | -0,20% | - |
| 21.01.2025 | 35,86 | 36,10 | 35,86 | 35,99 | 0,49% | - |
| 17.01.2025 | 35,99 | 35,99 | 35,78 | 35,82 | 0,20% | - |
| 16.01.2025 | 35,61 | 35,74 | 35,61 | 35,74 | 0,95% | - |
| 15.01.2025 | 35,36 | 35,42 | 35,36 | 35,41 | 0,20% | - |
| 14.01.2025 | 35,74 | 35,74 | 35,34 | 35,34 | -1,62% | - |
| 13.01.2025 | 35,85 | 35,92 | 35,84 | 35,92 | 0,62% | - |
| 10.01.2025 | 35,94 | 35,94 | 35,70 | 35,70 | -1,15% | - |
| 08.01.2025 | 36,55 | 36,55 | 36,11 | 36,11 | -2,47% | - |
| 07.01.2025 | 37,06 | 37,06 | 36,61 | 37,03 | -1,77% | - |
| 02.01.2025 | 37,65 | 37,71 | 37,65 | 37,70 | -1,39% | - |
| 27.12.2024 | 38,28 | 38,28 | 38,22 | 38,23 | -0,04% | - |
| 23.12.2024 | 38,28 | 38,28 | 38,24 | 38,24 | 1,06% | - |
| 20.12.2024 | 38,01 | 38,01 | 37,52 | 37,84 | -1,80% | - |
| 19.12.2024 | 38,66 | 38,66 | 38,53 | 38,53 | -3,31% | - |
| 18.12.2024 | 39,27 | 39,97 | 39,07 | 39,85 | 2,72% | - |
| 17.12.2024 | 38,16 | 38,80 | 38,16 | 38,80 | -0,75% | - |
| 16.12.2024 | 39,17 | 39,17 | 39,07 | 39,09 | 0,00% | - |
| 13.12.2024 | 40,16 | 40,16 | 39,09 | 39,09 | -4,34% | - |
| 12.12.2024 | 40,88 | 40,88 | 40,82 | 40,86 | -1,09% | - |
| 11.12.2024 | 41,19 | 41,32 | 41,18 | 41,31 | 1,08% | - |
| 10.12.2024 | 40,84 | 40,91 | 40,84 | 40,87 | -1,49% | - |
| 09.12.2024 | 41,05 | 41,49 | 41,05 | 41,49 | 1,97% | - |
| 06.12.2024 | 41,51 | 41,57 | 40,69 | 40,69 | -1,89% | - |
| 05.12.2024 | 42,42 | 42,42 | 41,47 | 41,47 | 0,15% | - |
| 04.12.2024 | 41,44 | 41,44 | 41,38 | 41,41 | -0,06% | - |
| 03.12.2024 | 40,52 | 41,43 | 40,52 | 41,43 | 3,49% | - |
| 02.12.2024 | 40,56 | 40,68 | 40,00 | 40,03 | 1,83% | - |
| 27.11.2024 | 38,62 | 39,31 | 38,62 | 39,31 | 3,11% | - |
| 26.11.2024 | 38,01 | 38,13 | 38,01 | 38,13 | 0,45% | - |
| 25.11.2024 | 37,98 | 38,01 | 37,95 | 37,96 | -0,03% | - |
| 22.11.2024 | 38,48 | 38,48 | 37,97 | 37,97 | -2,40% | - |
| 21.11.2024 | 38,94 | 38,94 | 38,90 | 38,90 | 0,68% | - |
| 20.11.2024 | 38,95 | 38,95 | 38,64 | 38,64 | -1,38% | - |
| 19.11.2024 | 39,28 | 39,28 | 39,18 | 39,18 | 0,68% | - |
| 18.11.2024 | 39,14 | 39,45 | 38,86 | 38,92 | -1,57% | - |
| 15.11.2024 | 39,63 | 39,71 | 39,53 | 39,53 | -0,27% | - |
| 14.11.2024 | 40,06 | 40,06 | 39,64 | 39,64 | -1,43% | - |
| 13.11.2024 | 39,25 | 40,21 | 39,25 | 40,21 | 4,12% | - |
| 12.11.2024 | 38,93 | 38,93 | 38,62 | 38,62 | -0,77% | - |
| 11.11.2024 | 39,72 | 39,72 | 38,92 | 38,92 | 2,70% | - |
| 08.11.2024 | 38,06 | 38,06 | 37,90 | 37,90 | -1,09% | - |
| 07.11.2024 | 38,60 | 38,60 | 38,10 | 38,31 | 2,20% | - |
| 06.11.2024 | 37,45 | 37,51 | 37,45 | 37,49 | 0,44% | - |
| 05.11.2024 | 37,18 | 37,33 | 37,18 | 37,33 | -1,12% | - |
| 04.11.2024 | 37,72 | 37,75 | 37,69 | 37,75 | 0,72% | - |
| 01.11.2024 | 38,01 | 38,01 | 37,45 | 37,48 | -2,10% | - |
| 31.10.2024 | 37,99 | 38,30 | 37,99 | 38,28 | 1,07% | - |
| 30.10.2024 | 38,02 | 38,02 | 37,86 | 37,88 | -0,43% | - |
| 29.10.2024 | 37,53 | 38,04 | 37,53 | 38,04 | 1,96% | - |
| 28.10.2024 | 37,86 | 37,86 | 37,31 | 37,31 | -2,12% | - |
| 25.10.2024 | 37,66 | 38,12 | 37,66 | 38,12 | 2,93% | - |
| 24.10.2024 | 37,16 | 37,23 | 37,04 | 37,04 | 0,20% | - |
| 23.10.2024 | 36,95 | 36,96 | 36,95 | 36,96 | -3,22% | - |
| 22.10.2024 | 38,32 | 38,32 | 38,19 | 38,19 | -1,40% | - |
| 21.10.2024 | 38,75 | 38,75 | 38,74 | 38,74 | -1,09% | - |
| 18.10.2024 | 39,22 | 39,22 | 39,13 | 39,16 | 0,14% | - |
| 17.10.2024 | 39,23 | 39,23 | 39,11 | 39,11 | 0,08% | - |
| 16.10.2024 | 39,29 | 39,29 | 39,08 | 39,08 | -1,75% | - |
| 15.10.2024 | 40,00 | 40,00 | 39,78 | 39,78 | 1,26% | - |
| 14.10.2024 | 39,19 | 39,29 | 39,19 | 39,28 | -0,18% | - |
| 11.10.2024 | 39,57 | 39,57 | 39,34 | 39,35 | -0,46% | - |
| 10.10.2024 | 39,50 | 39,55 | 39,50 | 39,53 | -0,82% | - |
| 09.10.2024 | 39,97 | 39,97 | 39,80 | 39,86 | 0,54% | - |
| 08.10.2024 | 39,81 | 39,81 | 39,64 | 39,64 | -2,96% | - |
| 04.10.2024 | 40,50 | 40,85 | 40,50 | 40,85 | 1,64% | - |
| 03.10.2024 | 39,91 | 40,23 | 39,91 | 40,19 | -1,96% | - |
| 02.10.2024 | 41,20 | 41,20 | 41,00 | 41,00 | -0,86% | - |
| 01.10.2024 | 41,23 | 41,42 | 41,23 | 41,35 | -1,03% | - |
| 30.09.2024 | 41,80 | 41,83 | 41,78 | 41,78 | 1,04% | - |
| 27.09.2024 | 42,13 | 42,13 | 41,26 | 41,35 | -3,28% | - |
| 26.09.2024 | 43,52 | 43,52 | 42,76 | 42,76 | 3,87% | - |
| 25.09.2024 | 41,67 | 41,67 | 41,01 | 41,17 | -1,27% | - |
| 24.09.2024 | 40,77 | 41,71 | 40,77 | 41,70 | 4,00% | - |
| 23.09.2024 | 40,41 | 40,41 | 40,09 | 40,09 | -1,60% | - |