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 |
|---|---|---|---|---|---|---|
| 07.05.2026 | 11,59 | 11,64 | 11,52 | 11,60 | 0,43% | 105.073,00 |
| 06.05.2026 | 11,48 | 11,57 | 11,46 | 11,55 | 1,67% | 37.652,00 |
| 05.05.2026 | 11,31 | 11,38 | 11,28 | 11,36 | 1,07% | 26.974,00 |
| 04.05.2026 | 11,21 | 11,32 | 11,18 | 11,24 | 0,00% | 86.319,00 |
| 01.05.2026 | 11,30 | 11,30 | 11,14 | 11,24 | -0,71% | 64.902,00 |
| 30.04.2026 | 11,13 | 11,33 | 11,07 | 11,32 | 2,63% | 180.982,00 |
| 29.04.2026 | 11,09 | 11,09 | 10,96 | 11,03 | 0,36% | 143.125,00 |
| 28.04.2026 | 10,97 | 11,07 | 10,96 | 10,99 | -0,18% | 103.033,00 |
| 27.04.2026 | 11,08 | 11,15 | 10,95 | 11,01 | 0,27% | 60.097,00 |
| 24.04.2026 | 11,00 | 11,00 | 10,96 | 10,98 | 0,46% | 60.352,00 |
| 23.04.2026 | 11,07 | 11,12 | 10,93 | 10,93 | -1,89% | 50.579,00 |
| 22.04.2026 | 11,22 | 11,22 | 11,12 | 11,14 | 0,91% | 58.700,00 |
| 21.04.2026 | 11,16 | 11,25 | 11,04 | 11,04 | -1,08% | 70.138,00 |
| 20.04.2026 | 11,14 | 11,20 | 11,14 | 11,16 | -0,71% | 91.378,00 |
| 17.04.2026 | 11,13 | 11,30 | 11,13 | 11,24 | 1,17% | 156.892,00 |
| 16.04.2026 | 11,02 | 11,15 | 11,02 | 11,11 | 1,37% | 179.117,00 |
| 15.04.2026 | 11,07 | 11,07 | 10,95 | 10,96 | -1,53% | 451.372,00 |
| 14.04.2026 | 11,04 | 11,15 | 11,04 | 11,13 | 1,18% | 133.623,00 |
| 13.04.2026 | 10,94 | 11,02 | 10,90 | 11,00 | 0,00% | 180.399,00 |
| 10.04.2026 | 10,98 | 11,04 | 10,95 | 11,00 | 0,55% | 223.532,00 |
| 09.04.2026 | 10,93 | 10,97 | 10,76 | 10,94 | -2,23% | 186.901,00 |
| 08.04.2026 | 11,20 | 11,35 | 11,01 | 11,19 | 2,85% | 211.903,00 |
| 07.04.2026 | 10,92 | 10,93 | 10,75 | 10,88 | -0,18% | 117.564,00 |
| 06.04.2026 | 11,01 | 11,10 | 10,85 | 10,90 | -1,00% | 80.650,00 |
| 02.04.2026 | 10,96 | 11,06 | 10,85 | 11,01 | -0,72% | 89.117,00 |
| 01.04.2026 | 10,98 | 11,19 | 10,98 | 11,09 | 1,74% | 96.115,00 |
| 31.03.2026 | 10,64 | 10,90 | 10,58 | 10,90 | 2,35% | 131.357,00 |
| 30.03.2026 | 10,63 | 10,72 | 10,59 | 10,65 | 0,38% | 126.502,00 |
| 27.03.2026 | 10,62 | 10,69 | 10,45 | 10,61 | 0,00% | 71.320,00 |
| 26.03.2026 | 10,73 | 10,79 | 10,59 | 10,61 | -1,76% | 73.211,00 |
| 25.03.2026 | 10,78 | 10,94 | 10,78 | 10,80 | 2,27% | 36.781,00 |
| 24.03.2026 | 10,57 | 10,63 | 10,54 | 10,56 | -1,22% | 87.196,00 |
| 23.03.2026 | 10,70 | 10,84 | 10,65 | 10,69 | 2,20% | 56.554,00 |
| 20.03.2026 | 10,51 | 10,53 | 10,44 | 10,46 | -1,04% | 172.557,00 |
| 19.03.2026 | 10,72 | 10,76 | 10,42 | 10,57 | -3,38% | 313.326,00 |
| 18.03.2026 | 10,90 | 11,02 | 10,85 | 10,94 | 0,64% | 87.204,00 |
| 17.03.2026 | 10,87 | 10,90 | 10,80 | 10,87 | 0,09% | 21.959,00 |
| 16.03.2026 | 10,84 | 10,90 | 10,81 | 10,86 | 1,12% | 129.911,00 |
| 13.03.2026 | 11,03 | 11,04 | 10,71 | 10,74 | -1,92% | 114.634,00 |
| 12.03.2026 | 11,07 | 11,08 | 10,93 | 10,95 | -1,71% | 61.014,00 |
| 11.03.2026 | 11,20 | 11,35 | 11,08 | 11,14 | -0,80% | 87.391,00 |
| 10.03.2026 | 11,17 | 11,35 | 11,14 | 11,23 | 0,81% | 1.526,00 |
| 09.03.2026 | 10,84 | 11,17 | 10,51 | 11,14 | 0,27% | 1.526,00 |
| 06.03.2026 | 11,15 | 11,24 | 11,07 | 11,11 | -0,63% | 1.526,00 |
| 05.03.2026 | 11,70 | 11,70 | 11,08 | 11,18 | -5,33% | 1.526,00 |
| 04.03.2026 | 11,71 | 11,86 | 11,67 | 11,81 | 1,03% | 1.526,00 |
| 03.03.2026 | 11,88 | 11,90 | 11,46 | 11,69 | -3,79% | 1.526,00 |
| 02.03.2026 | 12,26 | 12,30 | 12,10 | 12,15 | -1,78% | 1.526,00 |
| 27.02.2026 | 12,45 | 12,45 | 12,33 | 12,37 | -0,56% | 1.526,00 |
| 26.02.2026 | 12,48 | 12,53 | 12,30 | 12,44 | 0,08% | 1.526,00 |
| 25.02.2026 | 12,51 | 12,61 | 12,39 | 12,43 | -0,80% | 1.526,00 |
| 24.02.2026 | 12,72 | 12,72 | 12,47 | 12,53 | -1,65% | 1.526,00 |
| 23.02.2026 | 12,41 | 12,76 | 12,31 | 12,74 | 3,07% | 1.526,00 |
| 20.02.2026 | 12,19 | 12,53 | 12,19 | 12,36 | 1,73% | 100.840,00 |
| 19.02.2026 | 12,28 | 12,38 | 12,14 | 12,15 | -0,49% | 76.416,00 |
| 18.02.2026 | 12,20 | 12,27 | 12,11 | 12,21 | 1,24% | 152.355,00 |
| 17.02.2026 | 12,07 | 12,11 | 11,92 | 12,06 | -1,87% | 82.226,00 |
| 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 | 11,37 | 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 |