7,830$
-6,56%
Echtzeit-Aktienkurs Japan Smaller Capitalization Fund Inc
Bid:
Ask:
Aktienkurse zur Japan Smaller Capitalization Fund Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 12,05 | 12,30 | 12,00 | 12,29 | 2,59% | 457.219,00 |
| 12.02.2026 | 12,17 | 12,25 | 11,90 | 11,98 | -1,07% | 110.512,00 |
| 11.02.2026 | 12,13 | 12,18 | 12,10 | 12,11 | 1,09% | 105.951,00 |
| 10.02.2026 | 11,87 | 11,99 | 11,87 | 11,98 | 1,35% | 290.906,00 |
| 09.02.2026 | 11,79 | 11,84 | 11,70 | 11,82 | 1,46% | 114.413,00 |
| 06.02.2026 | 11,76 | 11,80 | 11,58 | 11,65 | 1,92% | 34.867,00 |
| 05.02.2026 | 11,54 | 11,66 | 11,41 | 11,43 | -0,95% | 64.550,00 |
| 04.02.2026 | 11,53 | 11,63 | 11,51 | 11,54 | 0,61% | 74.831,00 |
| 03.02.2026 | 11,41 | 11,50 | 11,38 | 11,47 | 0,88% | 31.555,00 |
| 02.02.2026 | 11,46 | 11,46 | 11,37 | 11,37 | -0,79% | 204.236,00 |
| 30.01.2026 | 11,43 | 11,51 | 11,32 | 11,46 | 0,53% | 64.916,00 |
| 29.01.2026 | 11,60 | 11,60 | 11,31 | 11,40 | -1,30% | 68.050,00 |
| 28.01.2026 | 11,66 | 11,66 | 11,54 | 11,55 | -1,03% | 48.816,00 |
| 27.01.2026 | 11,66 | 11,72 | 11,65 | 11,67 | 0,78% | 67.298,00 |
| 26.01.2026 | 11,44 | 11,64 | 11,44 | 11,58 | 1,40% | 159.327,00 |
| 23.01.2026 | 11,37 | 11,45 | 11,30 | 11,42 | 0,44% | 111.892,00 |
| 22.01.2026 | 11,24 | 11,37 | 11,24 | 11,37 | 0,89% | 62.334,00 |
| 21.01.2026 | 11,15 | 11,30 | 11,14 | 11,27 | 1,17% | 45.098,00 |
| 20.01.2026 | 11,24 | 11,24 | 11,13 | 11,14 | -1,50% | 75.869,00 |
| 16.01.2026 | 11,28 | 11,36 | 11,28 | 11,31 | 0,27% | 89.590,00 |
| 15.01.2026 | 11,27 | 11,31 | 11,26 | 11,28 | 0,00% | 51.622,00 |
| 14.01.2026 | 11,27 | 11,31 | 11,24 | 11,28 | 0,71% | 251.169,00 |
| 13.01.2026 | 11,28 | 11,28 | 11,00 | 11,20 | -0,80% | 98.299,00 |
| 12.01.2026 | 11,18 | 11,33 | 11,10 | 11,29 | 1,16% | 131.181,00 |
| 09.01.2026 | 11,14 | 11,19 | 11,08 | 11,16 | 0,72% | 132.064,00 |
| 08.01.2026 | 11,13 | 11,14 | 11,08 | 11,08 | -0,72% | 54.904,00 |
| 07.01.2026 | 11,20 | 11,25 | 11,12 | 11,16 | 0,18% | 46.661,00 |
| 06.01.2026 | 11,15 | 11,16 | 11,12 | 11,14 | -0,27% | 90.917,00 |
| 05.01.2026 | 11,11 | 11,21 | 11,11 | 11,17 | 0,72% | 102.521,00 |
| 02.01.2026 | 11,14 | 11,20 | 11,09 | 11,09 | 0,09% | 90.371,00 |
| 31.12.2025 | 11,05 | 11,08 | 11,00 | 11,08 | 0,54% | 118.120,00 |
| 30.12.2025 | 10,96 | 11,08 | 10,96 | 11,02 | 0,64% | 76.749,00 |
| 29.12.2025 | 10,77 | 11,01 | 10,70 | 10,95 | 1,11% | 58.908,00 |
| 26.12.2025 | 10,84 | 10,85 | 10,80 | 10,83 | -0,28% | 17.986,00 |
| 24.12.2025 | 10,87 | 10,92 | 10,80 | 10,86 | 0,18% | 63.736,00 |
| 23.12.2025 | 10,81 | 10,85 | 10,75 | 10,84 | 1,03% | 33.758,00 |
| 22.12.2025 | 10,79 | 10,84 | 10,65 | 10,73 | -0,65% | 25.979,00 |
| 19.12.2025 | 10,82 | 10,86 | 10,75 | 10,80 | 0,09% | 32.507,00 |
| 18.12.2025 | 10,64 | 10,88 | 10,63 | 10,79 | 2,47% | 42.471,00 |
| 17.12.2025 | 10,56 | 10,63 | 10,53 | 10,53 | -0,94% | 16.429,00 |
| 16.12.2025 | 10,72 | 10,72 | 10,55 | 10,63 | -0,93% | 17.685,00 |
| 15.12.2025 | 10,75 | 10,81 | 10,63 | 10,73 | 1,61% | 53.335,00 |
| 12.12.2025 | 10,57 | 10,61 | 10,54 | 10,56 | 0,09% | 83.206,00 |
| 11.12.2025 | 10,57 | 10,61 | 10,51 | 10,55 | -0,28% | 75.994,00 |
| 10.12.2025 | 10,57 | 10,59 | 10,55 | 10,58 | -0,52% | 29.234,00 |
| 09.12.2025 | 10,69 | 10,69 | 10,61 | 10,64 | 0,52% | 26.843,00 |
| 08.12.2025 | 10,64 | 10,64 | 10,56 | 10,58 | -0,56% | 21.258,00 |
| 05.12.2025 | 10,60 | 10,68 | 10,60 | 10,64 | 0,47% | 20.052,00 |
| 04.12.2025 | 10,66 | 10,68 | 10,53 | 10,59 | 0,19% | 125.678,00 |
| 03.12.2025 | 10,58 | 10,71 | 10,54 | 10,57 | -0,28% | 17.555,00 |
| 02.12.2025 | 10,68 | 10,70 | 10,58 | 10,60 | -0,09% | 10.435,00 |
| 01.12.2025 | 10,77 | 10,78 | 10,61 | 10,61 | -1,39% | 35.779,00 |
| 28.11.2025 | 10,64 | 10,79 | 10,64 | 10,76 | 0,94% | 44.055,00 |
| 26.11.2025 | 10,46 | 10,70 | 10,43 | 10,66 | 2,70% | 29.130,00 |
| 25.11.2025 | 10,30 | 10,42 | 10,29 | 10,38 | 0,00% | 53.336,00 |
| 24.11.2025 | 10,29 | 10,39 | 10,29 | 10,38 | 1,37% | 19.203,00 |
| 21.11.2025 | 10,23 | 10,27 | 10,21 | 10,24 | 0,79% | 34.863,00 |
| 20.11.2025 | 10,25 | 10,29 | 10,15 | 10,16 | -0,88% | 53.518,00 |
| 19.11.2025 | 10,24 | 10,27 | 10,21 | 10,25 | 0,06% | 126.848,00 |
| 18.11.2025 | 10,32 | 10,32 | 10,19 | 10,24 | -1,12% | 61.006,00 |
| 17.11.2025 | 10,33 | 10,42 | 10,33 | 10,36 | -1,05% | 45.108,00 |
| 14.11.2025 | 10,33 | 10,49 | 10,33 | 10,47 | 0,00% | 17.773,00 |
| 13.11.2025 | 10,45 | 10,49 | 10,42 | 10,47 | 0,10% | 75.068,00 |
| 12.11.2025 | 10,40 | 10,47 | 10,39 | 10,46 | 0,97% | 18.810,00 |
| 11.11.2025 | 10,37 | 10,40 | 10,29 | 10,36 | 0,10% | 32.539,00 |
| 10.11.2025 | 10,33 | 10,38 | 10,24 | 10,35 | 0,78% | 36.247,00 |
| 07.11.2025 | 10,27 | 10,32 | 10,23 | 10,27 | 0,20% | 20.706,00 |
| 06.11.2025 | 10,28 | 10,33 | 10,25 | 10,25 | -0,29% | 321.407,00 |
| 05.11.2025 | 10,30 | 10,34 | 10,23 | 10,28 | -0,10% | 69.567,00 |
| 04.11.2025 | 10,26 | 10,30 | 10,23 | 10,29 | -0,39% | 54.043,00 |
| 03.11.2025 | 10,51 | 10,51 | 10,33 | 10,33 | -0,29% | 54.182,00 |
| 31.10.2025 | 10,33 | 10,48 | 10,29 | 10,36 | 0,68% | 51.812,00 |
| 30.10.2025 | 10,26 | 10,44 | 10,20 | 10,29 | 0,10% | 68.407,00 |
| 29.10.2025 | 10,48 | 10,48 | 10,26 | 10,28 | -1,91% | 92.609,00 |
| 28.10.2025 | 10,63 | 10,63 | 10,38 | 10,48 | -0,95% | 116.417,00 |
| 27.10.2025 | 10,55 | 10,62 | 10,55 | 10,58 | 0,95% | 82.422,00 |
| 24.10.2025 | 10,44 | 10,55 | 10,44 | 10,48 | 0,10% | 47.332,00 |
| 23.10.2025 | 10,44 | 10,57 | 10,41 | 10,47 | 1,16% | 63.859,00 |
| 22.10.2025 | 10,41 | 10,46 | 10,25 | 10,35 | -0,67% | 127.843,00 |
| 21.10.2025 | 10,53 | 10,53 | 10,41 | 10,42 | -1,23% | 139.167,00 |
| 20.10.2025 | 10,41 | 10,67 | 10,41 | 10,55 | 2,23% | 73.538,00 |
| 17.10.2025 | 10,31 | 10,38 | 10,30 | 10,32 | 0,10% | 19.274,00 |
| 16.10.2025 | 10,33 | 10,38 | 10,26 | 10,31 | 1,18% | 145.052,00 |
| 15.10.2025 | 10,07 | 10,31 | 10,07 | 10,19 | 0,49% | 21.470,00 |
| 14.10.2025 | 10,24 | 10,24 | 10,06 | 10,14 | -1,27% | 72.633,00 |
| 13.10.2025 | 10,06 | 10,31 | 10,06 | 10,27 | 3,11% | 55.609,00 |
| 10.10.2025 | 10,41 | 10,42 | 9,94 | 9,96 | -5,05% | 54.072,00 |
| 09.10.2025 | 10,62 | 10,71 | 10,42 | 10,49 | -0,94% | 34.364,00 |
| 08.10.2025 | 10,65 | 10,73 | 10,56 | 10,59 | -0,28% | 31.349,00 |
| 07.10.2025 | 10,79 | 10,79 | 10,60 | 10,62 | -1,48% | 29.797,00 |
| 06.10.2025 | 10,81 | 11,00 | 10,76 | 10,78 | 1,41% | 115.731,00 |
| 02.10.2025 | 10,66 | 10,76 | 10,51 | 10,63 | 0,57% | 36.537,00 |
| 01.10.2025 | 10,55 | 10,73 | 10,55 | 10,57 | 0,28% | 10.365,00 |
| 30.09.2025 | 10,54 | 10,58 | 10,51 | 10,54 | 0,00% | 29.693,00 |
| 29.09.2025 | 10,56 | 10,59 | 10,51 | 10,54 | -0,57% | 78.667,00 |
| 26.09.2025 | 10,63 | 10,74 | 10,57 | 10,60 | 0,28% | 29.123,00 |
| 25.09.2025 | 10,64 | 10,65 | 10,57 | 10,57 | -0,84% | 28.640,00 |
| 24.09.2025 | 10,71 | 10,73 | 10,65 | 10,66 | -0,56% | 7.708,00 |
| 23.09.2025 | 10,82 | 10,86 | 10,71 | 10,72 | -0,74% | 14.517,00 |
| 22.09.2025 | 10,76 | 10,84 | 10,76 | 10,80 | 0,75% | 22.113,00 |