41,388$
-0,10%
Echtzeit-Aktienkurs Internet Initiative Japan Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Internet Initiative Japan Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 41,44 | 41,44 | 41,38 | 41,39 | -0,10% | - |
| 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% | - |
| 20.09.2024 | 41,24 | 41,24 | 40,73 | 40,74 | -2,41% | - |
| 19.09.2024 | 41,85 | 41,85 | 41,75 | 41,75 | -1,21% | - |
| 18.09.2024 | 42,15 | 42,31 | 41,20 | 42,26 | 0,87% | - |
| 17.09.2024 | 42,92 | 42,92 | 41,87 | 41,90 | 0,51% | - |
| 16.09.2024 | 41,62 | 42,03 | 41,61 | 41,69 | -0,50% | - |
| 13.09.2024 | 41,83 | 41,89 | 41,83 | 41,89 | -0,19% | - |
| 12.09.2024 | 41,81 | 41,97 | 41,81 | 41,97 | 0,21% | - |
| 11.09.2024 | 41,87 | 41,89 | 41,86 | 41,89 | 2,17% | - |
| 10.09.2024 | 39,95 | 41,00 | 39,95 | 41,00 | 4,51% | - |
| 09.09.2024 | 40,02 | 40,02 | 39,16 | 39,23 | -0,16% | - |
| 06.09.2024 | 39,10 | 39,29 | 38,89 | 39,29 | -0,80% | - |
| 05.09.2024 | 39,85 | 39,85 | 39,61 | 39,61 | 0,72% | - |
| 04.09.2024 | 39,46 | 39,46 | 38,90 | 39,32 | -3,70% | - |
| 03.09.2024 | 40,84 | 40,84 | 40,82 | 40,83 | -0,77% | - |
| 29.08.2024 | 41,10 | 41,16 | 41,04 | 41,15 | 2,94% | - |
| 28.08.2024 | 41,15 | 41,18 | 39,97 | 39,97 | -0,91% | - |
| 27.08.2024 | 39,82 | 40,34 | 39,82 | 40,34 | 1,03% | - |
| 26.08.2024 | 40,29 | 40,29 | 39,93 | 39,93 | 3,40% | - |
| 23.08.2024 | 38,63 | 38,64 | 38,62 | 38,62 | 1,70% | - |
| 22.08.2024 | 38,88 | 38,88 | 37,97 | 37,97 | 4,30% | - |
| 21.08.2024 | 37,59 | 37,59 | 36,17 | 36,41 | -3,14% | - |
| 20.08.2024 | 37,53 | 37,59 | 37,53 | 37,59 | 3,57% | - |
| 19.08.2024 | 36,21 | 36,30 | 35,90 | 36,30 | 0,43% | - |
| 16.08.2024 | 35,14 | 36,14 | 35,14 | 36,14 | 5,08% | - |
| 15.08.2024 | 34,77 | 34,77 | 34,39 | 34,39 | -2,99% | - |
| 14.08.2024 | 35,40 | 35,63 | 35,29 | 35,45 | 0,29% | - |
| 13.08.2024 | 35,36 | 35,40 | 35,35 | 35,35 | 1,87% | - |
| 09.08.2024 | 34,68 | 34,70 | 34,65 | 34,70 | -0,70% | - |
| 08.08.2024 | 36,24 | 36,24 | 34,94 | 34,94 | 9,20% | - |
| 06.08.2024 | 32,07 | 32,07 | 31,99 | 32,00 | 4,84% | - |
| 05.08.2024 | 30,23 | 30,54 | 30,22 | 30,52 | -5,99% | - |
| 01.08.2024 | 32,84 | 32,84 | 32,47 | 32,47 | -1,94% | - |
| 31.07.2024 | 33,69 | 33,69 | 33,10 | 33,11 | 0,81% | - |
| 30.07.2024 | 32,87 | 32,87 | 32,84 | 32,84 | -0,16% | - |
| 29.07.2024 | 32,70 | 32,90 | 32,70 | 32,89 | 0,60% | - |
| 25.07.2024 | 32,57 | 32,70 | 32,57 | 32,70 | -0,65% | - |
| 24.07.2024 | 32,94 | 32,94 | 32,91 | 32,91 | 0,65% | - |
| 23.07.2024 | 32,66 | 32,70 | 32,66 | 32,70 | -1,75% | - |
| 22.07.2024 | 33,42 | 33,42 | 33,28 | 33,28 | -0,42% | - |
| 18.07.2024 | 33,62 | 33,66 | 33,42 | 33,42 | 0,73% | - |
| 17.07.2024 | 33,13 | 33,18 | 32,93 | 33,18 | 0,73% | - |
| 16.07.2024 | 32,90 | 32,95 | 32,90 | 32,94 | -0,60% | - |
| 15.07.2024 | 33,18 | 33,18 | 33,13 | 33,13 | 0,80% | - |
| 12.07.2024 | 33,08 | 33,08 | 32,83 | 32,87 | 5,24% | - |
| 11.07.2024 | 32,34 | 32,34 | 31,18 | 31,23 | -1,32% | - |
| 10.07.2024 | 32,09 | 32,10 | 31,65 | 31,65 | 0,48% | - |
| 09.07.2024 | 31,46 | 31,51 | 31,46 | 31,50 | -0,32% | - |
| 08.07.2024 | 32,42 | 32,47 | 31,60 | 31,60 | 1,78% | - |
| 03.07.2024 | 30,95 | 31,05 | 30,92 | 31,05 | 2,96% | - |
| 02.07.2024 | 30,42 | 30,42 | 30,16 | 30,16 | 1,06% | - |