37,912$
-0,42%
Echtzeit-Aktienkurs Internet Initiative Japan Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Internet Initiative Japan Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 36,50 | 38,13 | 36,50 | 38,07 | 7,99% | - |
| 06.05.2026 | 35,26 | 35,26 | 35,26 | 35,26 | 0,97% | - |
| 04.05.2026 | 34,34 | 34,97 | 34,02 | 34,91 | 2,03% | - |
| 30.04.2026 | 34,25 | 34,27 | 34,16 | 34,22 | 4,31% | - |
| 29.04.2026 | 33,33 | 33,33 | 32,81 | 32,81 | -2,00% | - |
| 28.04.2026 | 33,48 | 33,48 | 33,47 | 33,47 | 0,77% | - |
| 27.04.2026 | 34,31 | 34,31 | 33,22 | 33,22 | -2,97% | - |
| 24.04.2026 | 35,09 | 35,09 | 34,21 | 34,23 | 6,25% | - |
| 22.04.2026 | 33,68 | 33,68 | 32,22 | 32,22 | -2,23% | - |
| 15.04.2026 | 32,94 | 32,95 | 32,94 | 32,95 | 1,60% | - |
| 14.04.2026 | 32,38 | 32,45 | 32,38 | 32,43 | 1,56% | - |
| 13.04.2026 | 32,06 | 32,11 | 31,50 | 31,94 | -2,39% | - |
| 07.04.2026 | 32,75 | 32,75 | 32,72 | 32,72 | 8,67% | - |
| 02.04.2026 | 30,67 | 30,67 | 30,11 | 30,11 | -3,40% | - |
| 01.04.2026 | 31,38 | 31,38 | 31,17 | 31,17 | 4,24% | - |
| 30.03.2026 | 30,26 | 30,27 | 29,83 | 29,90 | -0,08% | - |
| 27.03.2026 | 29,93 | 29,93 | 29,93 | 29,93 | -1,88% | - |
| 24.03.2026 | 30,57 | 30,57 | 30,50 | 30,50 | 4,75% | - |
| 20.03.2026 | 30,48 | 30,48 | 29,02 | 29,12 | -2,46% | - |
| 18.03.2026 | 29,82 | 29,85 | 29,82 | 29,85 | 3,65% | - |
| 11.03.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 3,86% | - |
| 10.03.2026 | 27,75 | 27,75 | 27,73 | 27,73 | 0,74% | - |
| 05.03.2026 | 27,74 | 27,74 | 27,53 | 27,53 | -7,59% | - |
| 27.02.2026 | 29,15 | 29,79 | 29,15 | 29,79 | 4,38% | - |
| 26.02.2026 | 28,66 | 28,66 | 28,54 | 28,54 | 1,80% | - |
| 25.02.2026 | 28,03 | 28,03 | 28,03 | 28,03 | -5,23% | - |
| 20.02.2026 | 28,83 | 29,67 | 28,83 | 29,58 | 3,23% | - |
| 19.02.2026 | 28,65 | 28,65 | 28,65 | 28,65 | -2,47% | - |
| 17.02.2026 | 28,60 | 29,38 | 28,60 | 29,38 | 1,35% | - |
| 12.02.2026 | 28,99 | 28,99 | 28,99 | 28,99 | 2,66% | - |
| 09.02.2026 | 28,22 | 28,24 | 28,20 | 28,24 | -5,34% | - |
| 05.02.2026 | 30,14 | 30,14 | 29,83 | 29,83 | -2,33% | - |
| 04.02.2026 | 30,46 | 30,54 | 30,46 | 30,54 | -5,03% | - |
| 02.02.2026 | 32,19 | 32,19 | 32,16 | 32,16 | -1,46% | - |
| 30.01.2026 | 32,64 | 32,64 | 32,64 | 32,64 | -0,12% | - |
| 29.01.2026 | 32,62 | 32,68 | 32,62 | 32,68 | -1,99% | - |
| 27.01.2026 | 33,25 | 33,34 | 33,25 | 33,34 | -0,63% | - |
| 26.01.2026 | 33,50 | 33,55 | 33,50 | 33,55 | 0,15% | - |
| 22.01.2026 | 33,50 | 33,50 | 33,50 | 33,50 | 1,33% | - |
| 21.01.2026 | 32,78 | 33,06 | 32,73 | 33,06 | -0,55% | - |
| 20.01.2026 | 33,22 | 33,89 | 33,22 | 33,25 | -0,17% | - |
| 19.01.2026 | 33,33 | 33,33 | 33,28 | 33,30 | -1,57% | - |
| 16.01.2026 | 33,38 | 33,84 | 33,38 | 33,84 | -0,47% | - |
| 14.01.2026 | 33,45 | 34,01 | 33,45 | 33,99 | -2,87% | - |
| 12.01.2026 | 35,05 | 35,05 | 35,00 | 35,00 | 0,77% | - |
| 09.01.2026 | 34,71 | 34,73 | 34,69 | 34,73 | -1,36% | - |
| 08.01.2026 | 34,74 | 35,21 | 34,73 | 35,21 | 4,19% | - |
| 07.01.2026 | 34,45 | 34,46 | 33,80 | 33,80 | -2,19% | - |
| 06.01.2026 | 34,45 | 34,55 | 34,44 | 34,55 | 0,53% | - |
| 05.01.2026 | 34,80 | 34,80 | 34,32 | 34,37 | -2,53% | - |
| 22.12.2025 | 35,39 | 35,39 | 35,26 | 35,26 | -0,85% | - |
| 19.12.2025 | 35,01 | 35,56 | 35,01 | 35,56 | -1,93% | - |
| 12.12.2025 | 37,30 | 37,30 | 36,27 | 36,27 | 2,96% | - |
| 11.12.2025 | 35,23 | 35,23 | 35,22 | 35,22 | 1,65% | - |
| 05.12.2025 | 34,60 | 34,65 | 34,60 | 34,65 | -6,79% | - |
| 04.12.2025 | 37,22 | 37,22 | 37,17 | 37,18 | 1,74% | - |
| 25.11.2025 | 36,51 | 36,54 | 36,51 | 36,54 | -0,24% | - |
| 20.11.2025 | 36,65 | 36,65 | 36,63 | 36,63 | 1,68% | - |
| 18.11.2025 | 36,06 | 36,06 | 36,02 | 36,03 | 4,70% | - |
| 30.10.2025 | 34,48 | 34,48 | 34,38 | 34,41 | 0,64% | - |
| 15.10.2025 | 33,94 | 34,19 | 33,94 | 34,19 | 0,62% | - |
| 14.10.2025 | 34,02 | 34,02 | 33,98 | 33,98 | 0,07% | - |
| 30.09.2025 | 33,67 | 33,96 | 33,67 | 33,96 | -9,77% | - |
| 17.09.2025 | 37,43 | 37,63 | 37,39 | 37,63 | -0,68% | - |
| 16.09.2025 | 37,84 | 37,89 | 37,82 | 37,89 | -3,63% | - |
| 15.09.2025 | 39,51 | 39,56 | 39,32 | 39,32 | 6,64% | - |
| 05.09.2025 | 36,41 | 36,87 | 36,38 | 36,87 | -2,11% | - |
| 28.08.2025 | 37,65 | 37,66 | 37,65 | 37,66 | -6,13% | - |
| 21.08.2025 | 40,87 | 40,95 | 40,12 | 40,12 | 2,56% | - |
| 18.08.2025 | 39,13 | 39,17 | 39,12 | 39,12 | 2,45% | - |
| 08.08.2025 | 38,35 | 38,35 | 38,18 | 38,18 | 0,59% | - |
| 06.08.2025 | 37,91 | 37,96 | 37,91 | 37,96 | 0,32% | - |
| 04.08.2025 | 37,86 | 37,86 | 37,84 | 37,84 | 0,38% | - |
| 01.08.2025 | 37,72 | 37,72 | 37,65 | 37,69 | 2,25% | - |
| 31.07.2025 | 36,88 | 36,88 | 36,85 | 36,86 | 4,62% | - |
| 24.07.2025 | 35,31 | 35,32 | 35,24 | 35,24 | -7,92% | - |
| 07.07.2025 | 38,09 | 38,27 | 38,09 | 38,27 | 2,71% | - |
| 25.06.2025 | 37,24 | 37,26 | 37,24 | 37,26 | -1,87% | - |
| 23.06.2025 | 38,23 | 38,23 | 37,97 | 37,97 | -2,64% | - |
| 20.06.2025 | 39,47 | 39,49 | 39,00 | 39,00 | -1,09% | - |
| 18.06.2025 | 39,39 | 39,43 | 39,38 | 39,43 | -1,51% | - |
| 17.06.2025 | 40,05 | 40,05 | 40,03 | 40,03 | -0,40% | - |
| 12.06.2025 | 40,26 | 40,27 | 40,19 | 40,19 | -0,16% | - |
| 11.06.2025 | 40,26 | 40,26 | 40,21 | 40,26 | 1,41% | - |
| 10.06.2025 | 39,29 | 39,70 | 39,29 | 39,70 | 1,69% | - |
| 09.06.2025 | 39,42 | 39,42 | 39,04 | 39,04 | 0,55% | - |
| 06.06.2025 | 39,28 | 39,32 | 38,81 | 38,82 | -1,87% | - |
| 05.06.2025 | 40,30 | 40,30 | 39,56 | 39,56 | -2,76% | - |
| 04.06.2025 | 40,49 | 40,69 | 40,49 | 40,69 | -1,88% | - |
| 03.06.2025 | 41,32 | 42,07 | 40,71 | 41,47 | 2,63% | - |
| 02.06.2025 | 37,82 | 40,45 | 37,82 | 40,40 | 7,36% | - |
| 30.05.2025 | 38,33 | 38,49 | 37,63 | 37,63 | -1,51% | - |
| 29.05.2025 | 38,37 | 38,37 | 38,21 | 38,21 | -0,93% | - |
| 28.05.2025 | 38,53 | 38,57 | 38,51 | 38,57 | -1,01% | - |
| 27.05.2025 | 37,50 | 38,96 | 37,50 | 38,96 | 6,30% | - |
| 23.05.2025 | 36,97 | 36,97 | 36,65 | 36,65 | -0,79% | - |
| 22.05.2025 | 36,54 | 36,94 | 36,54 | 36,94 | 3,77% | - |
| 21.05.2025 | 36,68 | 36,68 | 35,60 | 35,60 | -2,37% | - |
| 20.05.2025 | 36,49 | 36,49 | 36,47 | 36,47 | -0,25% | - |
| 19.05.2025 | 36,49 | 36,57 | 36,49 | 36,56 | 0,28% | - |