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 |
|---|---|---|---|---|---|---|
| 17.12.2025 | 10,61 | 10,63 | 10,53 | 10,53 | -0,94% | 16.419,00 |
| 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 |
| 19.09.2025 | 10,80 | 10,86 | 10,72 | 10,72 | -1,29% | 24.111,00 |
| 18.09.2025 | 10,86 | 10,95 | 10,85 | 10,86 | 0,00% | 18.565,00 |
| 17.09.2025 | 10,90 | 10,95 | 10,81 | 10,86 | 0,09% | 59.448,00 |
| 16.09.2025 | 10,77 | 10,88 | 10,77 | 10,85 | 0,09% | 15.301,00 |
| 15.09.2025 | 10,85 | 10,93 | 10,80 | 10,84 | -0,28% | 50.978,00 |
| 12.09.2025 | 10,85 | 10,92 | 10,85 | 10,87 | -0,64% | 33.210,00 |
| 11.09.2025 | 10,88 | 10,98 | 10,83 | 10,94 | 1,02% | 66.293,00 |
| 10.09.2025 | 10,79 | 10,87 | 10,78 | 10,83 | 0,09% | 58.067,00 |
| 09.09.2025 | 10,84 | 10,86 | 10,79 | 10,82 | -0,64% | 30.270,00 |
| 08.09.2025 | 10,81 | 10,91 | 10,76 | 10,89 | 1,49% | 95.411,00 |
| 05.09.2025 | 10,75 | 10,78 | 10,71 | 10,73 | 0,28% | 73.087,00 |
| 04.09.2025 | 10,77 | 10,79 | 10,70 | 10,70 | -0,37% | 41.577,00 |
| 03.09.2025 | 10,82 | 10,82 | 10,68 | 10,74 | -0,09% | 48.821,00 |
| 02.09.2025 | 10,69 | 10,81 | 10,69 | 10,75 | 0,37% | 81.645,00 |
| 29.08.2025 | 10,66 | 10,75 | 10,62 | 10,71 | 0,28% | 59.120,00 |
| 28.08.2025 | 10,53 | 10,68 | 10,47 | 10,68 | 2,50% | 51.257,00 |
| 27.08.2025 | 10,41 | 10,48 | 10,29 | 10,42 | 0,10% | 118.787,00 |
| 26.08.2025 | 10,42 | 10,43 | 10,39 | 10,41 | -0,38% | 30.014,00 |
| 25.08.2025 | 10,50 | 10,51 | 10,42 | 10,45 | -0,57% | 31.624,00 |
| 22.08.2025 | 10,34 | 10,53 | 10,25 | 10,51 | 1,74% | 63.305,00 |
| 21.08.2025 | 10,32 | 10,41 | 10,32 | 10,33 | -0,86% | 20.887,00 |
| 20.08.2025 | 10,44 | 10,55 | 10,30 | 10,42 | 0,29% | 34.510,00 |
| 19.08.2025 | 10,46 | 10,52 | 10,39 | 10,39 | -1,05% | 49.636,00 |
| 18.08.2025 | 10,50 | 10,51 | 10,44 | 10,50 | 0,67% | 33.050,00 |
| 15.08.2025 | 10,39 | 10,57 | 10,39 | 10,43 | 0,68% | 73.386,00 |
| 14.08.2025 | 10,41 | 10,47 | 10,33 | 10,36 | -1,15% | 89.074,00 |
| 13.08.2025 | 10,53 | 10,61 | 10,38 | 10,48 | 0,10% | 124.251,00 |
| 12.08.2025 | 10,48 | 10,53 | 10,46 | 10,47 | 0,48% | 89.635,00 |
| 11.08.2025 | 10,46 | 10,53 | 10,42 | 10,42 | 0,10% | 77.613,00 |
| 08.08.2025 | 10,34 | 10,46 | 10,29 | 10,41 | 1,56% | 205.232,00 |
| 07.08.2025 | 10,18 | 10,28 | 10,18 | 10,25 | 1,08% | 68.838,00 |
| 06.08.2025 | 9,96 | 10,23 | 9,94 | 10,14 | 1,71% | 77.563,00 |
| 05.08.2025 | 9,84 | 9,98 | 9,84 | 9,97 | 1,12% | 66.360,00 |
| 04.08.2025 | 9,77 | 9,88 | 9,74 | 9,86 | 1,54% | 104.963,00 |
| 01.08.2025 | 9,71 | 9,76 | 9,70 | 9,71 | 0,31% | 49.734,00 |
| 31.07.2025 | 9,65 | 9,79 | 9,64 | 9,68 | -0,21% | 174.016,00 |
| 30.07.2025 | 9,75 | 9,75 | 9,67 | 9,70 | 0,04% | 67.903,00 |
| 29.07.2025 | 9,67 | 9,80 | 9,67 | 9,70 | 0,07% | 13.808,00 |
| 28.07.2025 | 9,84 | 9,84 | 9,69 | 9,69 | -1,32% | 37.370,00 |