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 |
|---|---|---|---|---|---|---|
| 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 |
| 25.07.2025 | 9,85 | 9,92 | 9,80 | 9,82 | -0,51% | 46.703,00 |
| 24.07.2025 | 9,96 | 9,98 | 9,87 | 9,87 | -1,10% | 19.342,00 |
| 23.07.2025 | 9,84 | 9,98 | 9,83 | 9,98 | 2,89% | 89.893,00 |
| 22.07.2025 | 9,73 | 9,78 | 9,70 | 9,70 | -0,92% | 35.142,00 |
| 21.07.2025 | 9,69 | 9,79 | 9,64 | 9,79 | 1,66% | 143.175,00 |
| 18.07.2025 | 9,62 | 9,65 | 9,59 | 9,63 | 0,42% | 12.370,00 |
| 17.07.2025 | 9,63 | 9,69 | 9,56 | 9,59 | 0,21% | 36.881,00 |
| 16.07.2025 | 9,54 | 9,58 | 9,52 | 9,57 | 0,42% | 38.778,00 |
| 15.07.2025 | 9,61 | 9,62 | 9,53 | 9,53 | -1,95% | 37.638,00 |
| 14.07.2025 | 9,68 | 9,74 | 9,68 | 9,72 | 0,62% | 116.417,00 |
| 11.07.2025 | 9,69 | 9,72 | 9,66 | 9,66 | -0,10% | 38.174,00 |
| 10.07.2025 | 9,73 | 9,74 | 9,66 | 9,67 | 0,00% | 28.582,00 |
| 09.07.2025 | 9,65 | 9,73 | 9,64 | 9,67 | 0,10% | 24.131,00 |
| 08.07.2025 | 9,67 | 9,67 | 9,59 | 9,66 | 1,26% | 23.542,00 |
| 07.07.2025 | 9,72 | 9,77 | 9,54 | 9,54 | -2,18% | 36.272,00 |
| 03.07.2025 | 9,78 | 9,80 | 9,72 | 9,75 | -0,18% | 40.346,00 |
| 02.07.2025 | 9,78 | 9,78 | 9,75 | 9,77 | 0,21% | 87.467,00 |
| 01.07.2025 | 9,70 | 9,76 | 9,67 | 9,75 | 1,14% | 44.992,00 |
| 30.06.2025 | 9,72 | 9,73 | 9,64 | 9,64 | -1,03% | 40.169,00 |
| 27.06.2025 | 9,69 | 9,78 | 9,68 | 9,74 | 1,14% | 39.489,00 |
| 26.06.2025 | 9,60 | 9,74 | 9,54 | 9,63 | 2,01% | 47.338,00 |
| 25.06.2025 | 9,44 | 9,48 | 9,43 | 9,44 | 0,00% | 39.724,00 |
| 24.06.2025 | 9,41 | 9,47 | 9,41 | 9,44 | -0,11% | 839.755,00 |
| 23.06.2025 | 9,44 | 9,49 | 9,36 | 9,45 | -0,53% | 93.594,00 |
| 20.06.2025 | 9,50 | 9,57 | 9,47 | 9,50 | -0,73% | 19.973,00 |
| 18.06.2025 | 9,59 | 9,65 | 9,55 | 9,57 | 0,00% | 17.087,00 |
| 17.06.2025 | 9,65 | 9,69 | 9,51 | 9,57 | -0,83% | 146.677,00 |
| 16.06.2025 | 9,70 | 9,73 | 9,64 | 9,65 | 0,00% | 54.712,00 |
| 13.06.2025 | 9,61 | 9,73 | 9,60 | 9,65 | -0,52% | 70.765,00 |
| 12.06.2025 | 9,65 | 9,77 | 9,65 | 9,70 | 0,83% | 80.724,00 |
| 11.06.2025 | 9,64 | 9,67 | 9,61 | 9,62 | -0,10% | 13.332,00 |
| 10.06.2025 | 9,64 | 9,68 | 9,58 | 9,63 | 0,84% | 42.400,00 |
| 09.06.2025 | 9,53 | 9,68 | 9,50 | 9,55 | 0,21% | 134.404,00 |
| 06.06.2025 | 9,61 | 9,71 | 9,53 | 9,53 | -0,63% | 34.445,00 |
| 05.06.2025 | 9,57 | 9,68 | 9,56 | 9,59 | 0,10% | 20.300,00 |
| 04.06.2025 | 9,53 | 9,60 | 9,53 | 9,58 | 0,31% | 30.123,00 |
| 03.06.2025 | 9,45 | 9,59 | 9,45 | 9,55 | -0,10% | 75.523,00 |
| 02.06.2025 | 9,38 | 9,56 | 9,38 | 9,56 | 1,59% | 37.772,00 |
| 30.05.2025 | 9,40 | 9,45 | 9,39 | 9,41 | 0,11% | 42.550,00 |
| 29.05.2025 | 9,42 | 9,44 | 9,35 | 9,40 | 0,43% | 26.037,00 |
| 28.05.2025 | 9,43 | 9,46 | 9,30 | 9,36 | -1,47% | 76.645,00 |
| 27.05.2025 | 9,28 | 9,55 | 9,27 | 9,50 | 3,26% | 94.692,00 |
| 23.05.2025 | 9,03 | 9,24 | 9,03 | 9,20 | 1,32% | 371.778,00 |
| 22.05.2025 | 9,02 | 9,08 | 8,95 | 9,08 | 1,11% | 17.123,00 |
| 21.05.2025 | 8,98 | 9,02 | 8,93 | 8,98 | -0,55% | 43.668,00 |