Comparing Back to the side-by-side chart ↗
SOURCENEXT CORPORATION (4344.T) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 101.00 | 105.00 | 98.00 | 105.00 | -0.94% | 4,304,300 |
| 2026-10-15 | 105.00 | 107.00 | 104.00 | 106.00 | +0.00% | 1,979,800 |
| 2026-10-14 | 110.00 | 110.00 | 106.00 | 106.00 | -3.64% | 1,841,800 |
| 2026-10-13 | 108.00 | 112.00 | 107.00 | 110.00 | +2.80% | 2,898,900 |
| 2026-10-09 | 101.00 | 109.00 | 100.00 | 107.00 | +5.94% | 2,924,500 |
| 2026-10-08 | 101.00 | 104.00 | 100.00 | 101.00 | +0.00% | 2,555,400 |
| 2026-10-07 | 102.00 | 103.00 | 100.00 | 101.00 | +0.00% | 1,633,300 |
| 2026-10-06 | 100.00 | 102.00 | 100.00 | 101.00 | +1.00% | 1,689,200 |
| 2026-10-05 | 102.00 | 102.00 | 99.00 | 100.00 | -1.96% | 1,889,200 |
| 2026-10-02 | 102.00 | 103.00 | 102.00 | 102.00 | -0.97% | 1,124,300 |
| 2026-10-01 | 104.00 | 105.00 | 103.00 | 103.00 | -0.96% | 1,214,500 |
| 2026-09-30 | 102.00 | 104.00 | 101.00 | 104.00 | +1.96% | 1,279,600 |
| 2026-09-29 | 104.00 | 104.00 | 101.00 | 102.00 | -1.92% | 1,994,200 |
| 2026-09-28 | 107.00 | 107.00 | 103.00 | 104.00 | +0.00% | 1,151,100 |
| 2026-09-25 | 103.00 | 104.00 | 102.00 | 104.00 | +0.00% | 1,790,400 |
| 2026-09-24 | 101.00 | 104.00 | 101.00 | 104.00 | +0.97% | 2,262,900 |
| 2026-09-18 | 107.00 | 110.00 | 103.00 | 103.00 | -2.83% | 2,625,500 |
| 2026-09-17 | 107.00 | 108.00 | 101.00 | 106.00 | -0.93% | 3,254,300 |
| 2026-09-16 | 110.00 | 112.00 | 104.00 | 107.00 | -4.46% | 3,049,900 |
| 2026-09-15 | 113.00 | 113.00 | 111.00 | 112.00 | -0.88% | 726,000 |
| 2026-09-14 | 110.00 | 113.00 | 110.00 | 113.00 | +1.80% | 564,200 |
| 2026-09-11 | 110.00 | 111.00 | 109.00 | 111.00 | +0.91% | 980,900 |
| 2026-09-10 | 110.00 | 112.00 | 109.00 | 110.00 | +0.00% | 721,400 |
| 2026-09-09 | 114.00 | 114.00 | 110.00 | 110.00 | -0.90% | 691,800 |
| 2026-09-08 | 112.00 | 113.00 | 110.00 | 111.00 | -0.89% | 1,048,400 |
| 2026-09-07 | 115.00 | 115.00 | 111.00 | 112.00 | -2.61% | 893,000 |
| 2026-09-04 | 112.00 | 115.00 | 111.00 | 115.00 | +1.77% | 744,400 |
| 2026-09-03 | 111.00 | 113.00 | 111.00 | 113.00 | +1.80% | 522,500 |
| 2026-09-02 | 115.00 | 115.00 | 111.00 | 111.00 | -3.48% | 1,175,100 |
| 2026-09-01 | 115.00 | 116.00 | 112.00 | 115.00 | -0.86% | 1,043,500 |
| 2026-08-31 | 118.00 | 118.00 | 115.00 | 116.00 | -1.69% | 897,600 |
| 2026-08-28 | 117.00 | 120.00 | 117.00 | 118.00 | +1.72% | 888,200 |
| 2026-08-27 | 118.00 | 119.00 | 116.00 | 116.00 | -0.85% | 789,800 |
| 2026-08-26 | 118.00 | 120.00 | 116.00 | 117.00 | -0.85% | 1,352,400 |
| 2026-08-25 | 117.00 | 119.00 | 115.00 | 118.00 | -0.84% | 1,399,600 |
| 2026-08-24 | 118.00 | 121.00 | 117.00 | 119.00 | +4.39% | 2,699,800 |
| 2026-08-21 | 116.00 | 118.00 | 113.00 | 114.00 | -3.39% | 1,601,300 |
| 2026-08-20 | 115.00 | 118.00 | 113.00 | 118.00 | +4.42% | 1,729,300 |
| 2026-08-19 | 115.00 | 115.00 | 111.00 | 113.00 | +0.00% | 1,137,100 |
| 2026-08-18 | 112.00 | 114.00 | 110.00 | 113.00 | +0.00% | 1,054,900 |
| 2026-08-17 | 112.00 | 113.00 | 109.00 | 113.00 | +0.89% | 882,400 |
| 2026-08-14 | 110.00 | 113.00 | 108.00 | 112.00 | +1.82% | 1,383,200 |
| 2026-08-13 | 111.00 | 111.00 | 107.00 | 110.00 | -0.90% | 1,212,300 |
| 2026-08-12 | 111.00 | 112.00 | 109.00 | 111.00 | +1.83% | 1,114,800 |
| 2026-08-10 | 107.00 | 111.00 | 105.00 | 109.00 | +0.00% | 1,309,800 |
| 2026-08-07 | 110.00 | 110.00 | 107.00 | 109.00 | -1.80% | 783,000 |
| 2026-08-06 | 109.00 | 111.00 | 108.00 | 111.00 | +1.83% | 678,400 |
| 2026-08-05 | 110.00 | 111.00 | 109.00 | 109.00 | -1.80% | 534,200 |
| 2026-08-04 | 110.00 | 112.00 | 108.00 | 111.00 | +0.91% | 734,600 |
| 2026-08-03 | 112.00 | 112.00 | 109.00 | 110.00 | -0.90% | 535,900 |
| 2026-07-31 | 112.00 | 113.00 | 110.00 | 111.00 | -0.89% | 598,500 |
| 2026-07-30 | 112.00 | 113.00 | 109.00 | 112.00 | +0.00% | 1,070,200 |
| 2026-07-29 | 112.00 | 112.00 | 109.00 | 112.00 | +0.90% | 802,300 |
| 2026-07-28 | 111.00 | 112.00 | 108.00 | 111.00 | +0.00% | 665,000 |
| 2026-07-27 | 109.00 | 112.00 | 108.00 | 111.00 | +2.78% | 859,300 |
| 2026-07-24 | 107.00 | 109.00 | 106.00 | 108.00 | +0.93% | 548,800 |
| 2026-07-23 | 110.00 | 110.00 | 106.00 | 107.00 | -1.83% | 712,700 |
| 2026-07-22 | 109.00 | 110.00 | 107.00 | 109.00 | +0.93% | 612,700 |
| 2026-07-21 | 106.00 | 109.00 | 105.00 | 108.00 | +2.86% | 738,000 |
| 2026-07-17 | 107.00 | 108.00 | 105.00 | 105.00 | -2.78% | 740,700 |
| 2026-07-16 | 108.00 | 109.00 | 107.00 | 108.00 | -0.92% | 649,000 |
| 2026-07-15 | 108.00 | 109.00 | 106.00 | 109.00 | +1.87% | 634,400 |
| 2026-07-14 | 106.00 | 108.00 | 105.00 | 107.00 | +1.90% | 770,900 |
| 2026-07-13 | 107.00 | 108.00 | 104.00 | 105.00 | -1.87% | 1,002,700 |
| 2026-07-10 | 106.00 | 109.00 | 105.00 | 107.00 | +0.94% | 1,133,500 |
| 2026-07-09 | 107.00 | 107.00 | 105.00 | 106.00 | +0.95% | 720,700 |
| 2026-07-08 | 105.00 | 107.00 | 104.00 | 105.00 | +0.96% | 894,800 |
| 2026-07-07 | 105.00 | 105.00 | 104.00 | 104.00 | +0.00% | 534,600 |
| 2026-07-06 | 105.00 | 106.00 | 103.00 | 104.00 | -0.95% | 782,000 |
| 2026-07-03 | 103.00 | 105.00 | 102.00 | 105.00 | +2.94% | 1,010,900 |
| 2026-07-02 | 104.00 | 106.00 | 102.00 | 102.00 | -0.97% | 1,457,900 |
| 2026-07-01 | 102.00 | 105.00 | 101.00 | 103.00 | +0.00% | 1,258,200 |
| 2026-06-30 | 103.00 | 103.00 | 99.00 | 103.00 | +0.98% | 1,130,100 |
| 2026-06-29 | 102.00 | 105.00 | 101.00 | 102.00 | +2.00% | 801,400 |
| 2026-06-26 | 101.00 | 102.00 | 100.00 | 100.00 | -0.99% | 405,800 |
| 2026-06-25 | 104.00 | 104.00 | 100.00 | 101.00 | +0.00% | 521,300 |
| 2026-06-24 | 102.00 | 103.00 | 100.00 | 101.00 | +0.00% | 1,196,800 |
| 2026-06-23 | 104.00 | 104.00 | 101.00 | 101.00 | -2.88% | 593,600 |
| 2026-06-22 | 102.00 | 107.00 | 102.00 | 104.00 | +0.97% | 1,115,900 |
| 2026-06-19 | 103.00 | 104.00 | 102.00 | 103.00 | -0.96% | 1,168,400 |
| 2026-06-18 | 102.00 | 104.00 | 102.00 | 104.00 | +1.96% | 1,365,000 |
| 2026-06-17 | 101.00 | 105.00 | 101.00 | 102.00 | +0.00% | 1,366,200 |
| 2026-06-16 | 104.00 | 105.00 | 100.00 | 102.00 | -0.97% | 1,153,800 |
| 2026-06-15 | 105.00 | 106.00 | 100.00 | 103.00 | -1.90% | 2,756,200 |
| 2026-06-12 | 107.00 | 108.00 | 102.00 | 105.00 | +0.00% | 1,194,900 |
| 2026-06-11 | 111.00 | 112.00 | 102.00 | 105.00 | -5.41% | 2,456,400 |
| 2026-06-10 | 112.00 | 112.00 | 110.00 | 111.00 | +0.00% | 966,300 |
| 2026-06-09 | 115.00 | 115.00 | 111.00 | 111.00 | -2.63% | 777,900 |
| 2026-06-08 | 114.00 | 115.00 | 112.00 | 114.00 | -0.87% | 1,046,500 |
| 2026-06-05 | 113.00 | 118.00 | 113.00 | 115.00 | +3.60% | 946,200 |
| 2026-06-04 | 111.00 | 115.00 | 110.00 | 111.00 | -0.89% | 1,218,200 |
| 2026-06-03 | 112.00 | 113.00 | 110.00 | 112.00 | +0.00% | 1,200,300 |
| 2026-06-02 | 114.00 | 115.00 | 111.00 | 112.00 | -2.61% | 1,816,200 |
| 2026-06-01 | 122.00 | 122.00 | 112.00 | 115.00 | -4.17% | 2,881,400 |
| 2026-05-29 | 122.00 | 124.00 | 120.00 | 120.00 | -0.83% | 986,300 |
| 2026-05-28 | 123.00 | 124.00 | 120.00 | 121.00 | -1.63% | 963,000 |
| 2026-05-27 | 126.00 | 127.00 | 122.00 | 123.00 | -2.38% | 1,032,600 |
| 2026-05-26 | 128.00 | 128.00 | 126.00 | 126.00 | -1.56% | 512,500 |
| 2026-05-25 | 132.00 | 132.00 | 126.00 | 128.00 | -3.03% | 982,000 |
| 2026-05-22 | 131.00 | 133.00 | 131.00 | 132.00 | +0.00% | 567,500 |
| 2026-05-21 | 130.00 | 133.00 | 130.00 | 132.00 | +1.54% | 553,600 |
| 2026-05-20 | 133.00 | 133.00 | 130.00 | 130.00 | -2.26% | 583,200 |
| 2026-05-19 | 130.00 | 133.00 | 130.00 | 133.00 | +3.10% | 1,011,800 |
| 2026-05-18 | 127.00 | 132.00 | 126.00 | 129.00 | +0.00% | 951,900 |
| 2026-05-15 | 130.00 | 132.00 | 128.00 | 129.00 | -2.27% | 704,800 |
| 2026-05-14 | 134.00 | 134.00 | 130.00 | 132.00 | -1.49% | 1,577,600 |
| 2026-05-13 | 132.00 | 134.00 | 131.00 | 134.00 | +2.29% | 714,100 |
| 2026-05-12 | 132.00 | 133.00 | 129.00 | 131.00 | +1.55% | 891,400 |
| 2026-05-11 | 132.00 | 133.00 | 129.00 | 129.00 | -1.53% | 888,000 |
| 2026-05-08 | 131.00 | 132.00 | 130.00 | 131.00 | +1.55% | 742,500 |
| 2026-05-07 | 130.00 | 130.00 | 127.00 | 129.00 | -0.77% | 927,100 |
| 2026-05-01 | 127.00 | 130.00 | 125.00 | 130.00 | +4.00% | 1,203,500 |
| 2026-04-30 | 126.00 | 127.00 | 125.00 | 125.00 | -0.79% | 654,200 |
| 2026-04-28 | 125.00 | 127.00 | 124.00 | 126.00 | +0.80% | 569,700 |
| 2026-04-27 | 126.00 | 126.00 | 124.00 | 125.00 | +0.00% | 456,800 |
| 2026-04-24 | 125.00 | 127.00 | 124.00 | 125.00 | +0.00% | 539,400 |
| 2026-04-23 | 129.00 | 129.00 | 125.00 | 125.00 | -2.34% | 714,700 |
| 2026-04-22 | 129.00 | 129.00 | 127.00 | 128.00 | +0.79% | 472,600 |
| 2026-04-21 | 130.00 | 130.00 | 127.00 | 127.00 | -0.78% | 559,100 |
| 2026-04-20 | 130.00 | 130.00 | 128.00 | 128.00 | -0.78% | 611,500 |
| 2026-04-17 | 130.00 | 130.00 | 128.00 | 129.00 | +0.78% | 613,300 |
| 2026-04-16 | 128.00 | 132.00 | 127.00 | 128.00 | +1.59% | 852,900 |
| 2026-04-15 | 126.00 | 128.00 | 124.00 | 126.00 | +1.61% | 704,200 |
| 2026-04-14 | 125.00 | 126.00 | 124.00 | 124.00 | -0.80% | 466,400 |
| 2026-04-13 | 123.00 | 125.00 | 122.00 | 125.00 | +1.63% | 739,700 |
| 2026-04-10 | 128.00 | 128.00 | 123.00 | 123.00 | -2.38% | 961,000 |
| 2026-04-09 | 129.00 | 130.00 | 126.00 | 126.00 | -3.08% | 715,900 |
| 2026-04-08 | 129.00 | 131.00 | 128.00 | 130.00 | +1.56% | 1,234,700 |
| 2026-04-07 | 128.00 | 129.00 | 126.00 | 128.00 | +0.79% | 708,500 |
| 2026-04-06 | 127.00 | 129.00 | 122.00 | 127.00 | +0.00% | 2,265,100 |
| 2026-04-03 | 125.00 | 128.00 | 125.00 | 127.00 | +2.42% | 864,000 |
| 2026-04-02 | 128.00 | 129.00 | 124.00 | 124.00 | -2.36% | 590,600 |
| 2026-04-01 | 125.00 | 127.00 | 124.00 | 127.00 | +4.10% | 756,200 |
| 2026-03-31 | 124.00 | 126.00 | 122.00 | 122.00 | +0.00% | 665,100 |
| 2026-03-30 | 123.00 | 124.00 | 122.00 | 122.00 | -2.40% | 615,400 |
| 2026-03-27 | 121.00 | 126.00 | 121.00 | 125.00 | +2.46% | 1,420,200 |
| 2026-03-26 | 126.00 | 126.00 | 122.00 | 122.00 | -2.40% | 731,100 |
| 2026-03-25 | 126.00 | 127.00 | 123.00 | 125.00 | +0.00% | 1,194,100 |
| 2026-03-24 | 123.00 | 125.00 | 121.00 | 125.00 | +3.31% | 1,179,900 |
| 2026-03-23 | 124.00 | 124.00 | 119.00 | 121.00 | -1.63% | 1,677,500 |
| 2026-03-19 | 125.00 | 127.00 | 123.00 | 123.00 | -2.38% | 3,752,200 |
| 2026-03-18 | 127.00 | 128.00 | 126.00 | 126.00 | -0.79% | 572,000 |
| 2026-03-17 | 126.00 | 128.00 | 125.00 | 127.00 | +2.42% | 1,177,200 |
| 2026-03-16 | 123.00 | 125.00 | 122.00 | 124.00 | +0.81% | 697,300 |
| 2026-03-13 | 121.00 | 124.00 | 121.00 | 123.00 | +0.00% | 727,500 |
| 2026-03-12 | 124.00 | 125.00 | 122.00 | 123.00 | -1.60% | 630,000 |
| 2026-03-11 | 125.00 | 126.00 | 124.00 | 125.00 | -0.79% | 785,600 |
| 2026-03-10 | 123.00 | 126.00 | 121.00 | 126.00 | +2.44% | 902,800 |
| 2026-03-09 | 121.00 | 123.00 | 120.00 | 123.00 | -1.60% | 1,088,000 |
| 2026-03-06 | 122.00 | 126.00 | 122.00 | 125.00 | +0.00% | 942,100 |
| 2026-03-05 | 126.00 | 128.00 | 123.00 | 125.00 | +2.46% | 1,466,400 |
| 2026-03-04 | 123.00 | 124.00 | 119.00 | 122.00 | -1.61% | 2,201,800 |
| 2026-03-03 | 127.00 | 127.00 | 124.00 | 124.00 | -2.36% | 1,455,000 |
| 2026-03-02 | 129.00 | 130.00 | 126.00 | 127.00 | -3.05% | 1,009,000 |
| 2026-02-27 | 130.00 | 133.00 | 129.00 | 131.00 | +1.55% | 1,119,400 |
| 2026-02-26 | 125.00 | 131.00 | 125.00 | 129.00 | +3.20% | 1,255,700 |
| 2026-02-25 | 128.00 | 131.00 | 124.00 | 125.00 | -1.57% | 1,662,400 |
| 2026-02-24 | 132.00 | 132.00 | 126.00 | 127.00 | -3.05% | 1,376,900 |
| 2026-02-20 | 135.00 | 135.00 | 129.00 | 131.00 | -2.96% | 2,026,400 |
| 2026-02-19 | 129.00 | 136.00 | 127.00 | 135.00 | +7.14% | 3,249,400 |
| 2026-02-18 | 126.00 | 129.00 | 124.00 | 126.00 | +0.80% | 3,094,500 |
| 2026-02-17 | 130.00 | 130.00 | 122.00 | 125.00 | -4.58% | 3,361,500 |
| 2026-02-16 | 134.00 | 134.00 | 131.00 | 131.00 | -1.50% | 1,014,500 |
| 2026-02-13 | 138.00 | 138.00 | 131.00 | 133.00 | -8.90% | 3,304,600 |
| 2026-02-12 | 152.00 | 152.00 | 145.00 | 146.00 | -2.67% | 1,695,400 |
| 2026-02-10 | 150.00 | 155.00 | 149.00 | 150.00 | +2.04% | 2,091,800 |
| 2026-02-09 | 149.00 | 149.00 | 145.00 | 147.00 | +0.68% | 916,800 |
| 2026-02-06 | 146.00 | 147.00 | 143.00 | 146.00 | -0.68% | 834,300 |
| 2026-02-05 | 145.00 | 150.00 | 145.00 | 147.00 | +2.08% | 1,274,000 |
| 2026-02-04 | 144.00 | 147.00 | 143.00 | 144.00 | +0.00% | 1,436,300 |
| 2026-02-03 | 145.00 | 145.00 | 143.00 | 144.00 | -0.69% | 671,000 |
| 2026-02-02 | 145.00 | 148.00 | 144.00 | 145.00 | +0.69% | 826,600 |
| 2026-01-30 | 147.00 | 148.00 | 142.00 | 144.00 | -2.70% | 1,469,500 |
| 2026-01-29 | 142.00 | 150.00 | 138.00 | 148.00 | +6.47% | 4,350,900 |
| 2026-01-28 | 137.00 | 153.00 | 137.00 | 139.00 | +0.00% | 5,314,300 |
| 2026-01-27 | 138.00 | 140.00 | 136.00 | 139.00 | +0.00% | 1,132,100 |
| 2026-01-26 | 141.00 | 142.00 | 138.00 | 139.00 | -3.47% | 2,124,800 |
| 2026-01-23 | 141.00 | 145.00 | 140.00 | 144.00 | +2.13% | 1,392,000 |
| 2026-01-22 | 142.00 | 142.00 | 140.00 | 141.00 | -0.70% | 1,527,100 |
| 2026-01-21 | 144.00 | 144.00 | 142.00 | 142.00 | -2.74% | 1,065,100 |
| 2026-01-20 | 146.00 | 147.00 | 145.00 | 146.00 | -0.68% | 488,200 |
| 2026-01-19 | 148.00 | 148.00 | 146.00 | 147.00 | -1.34% | 742,900 |
| 2026-01-16 | 150.00 | 151.00 | 148.00 | 149.00 | -1.32% | 1,062,200 |
| 2026-01-15 | 145.00 | 151.00 | 144.00 | 151.00 | +4.14% | 1,475,300 |
| 2026-01-14 | 144.00 | 146.00 | 142.00 | 145.00 | +0.69% | 1,011,100 |
| 2026-01-13 | 146.00 | 146.00 | 143.00 | 144.00 | +0.00% | 1,301,900 |
| 2026-01-09 | 146.00 | 147.00 | 143.00 | 144.00 | -2.04% | 2,103,400 |
| 2026-01-08 | 148.00 | 149.00 | 147.00 | 147.00 | -0.68% | 720,200 |
| 2026-01-07 | 148.00 | 149.00 | 147.00 | 148.00 | +0.68% | 747,300 |
| 2026-01-06 | 150.00 | 151.00 | 147.00 | 147.00 | -1.34% | 1,524,000 |
| 2026-01-05 | 153.00 | 154.00 | 148.00 | 149.00 | -2.61% | 1,355,900 |
| 2025-12-30 | 155.00 | 155.00 | 153.00 | 153.00 | -0.65% | 641,900 |
| 2025-12-29 | 154.00 | 156.00 | 153.00 | 154.00 | -0.65% | 1,045,800 |
| 2025-12-26 | 156.00 | 157.00 | 153.00 | 155.00 | +0.00% | 1,246,300 |
| 2025-12-25 | 154.00 | 157.00 | 154.00 | 155.00 | +0.65% | 872,100 |
| 2025-12-24 | 156.00 | 157.00 | 153.00 | 154.00 | -1.28% | 916,100 |
| 2025-12-23 | 153.00 | 157.00 | 153.00 | 156.00 | +2.63% | 1,060,800 |
| 2025-12-22 | 155.00 | 156.00 | 149.00 | 152.00 | -1.94% | 2,021,700 |
| 2025-12-19 | 155.00 | 156.00 | 153.00 | 155.00 | +0.00% | 551,100 |
| 2025-12-18 | 153.00 | 155.00 | 152.00 | 155.00 | +2.65% | 751,200 |
| 2025-12-17 | 152.00 | 153.00 | 150.00 | 151.00 | -0.66% | 983,600 |
| 2025-12-16 | 154.00 | 154.00 | 151.00 | 152.00 | -1.30% | 1,458,200 |
| 2025-12-15 | 158.00 | 159.00 | 154.00 | 154.00 | -2.53% | 1,415,600 |
| 2025-12-12 | 157.00 | 159.00 | 156.00 | 158.00 | +1.28% | 929,500 |
| 2025-12-11 | 159.00 | 160.00 | 156.00 | 156.00 | -1.89% | 1,234,300 |
| 2025-12-10 | 159.00 | 161.00 | 159.00 | 159.00 | +0.63% | 1,258,600 |
| 2025-12-09 | 164.00 | 165.00 | 158.00 | 158.00 | -3.07% | 1,150,700 |
| 2025-12-08 | 166.00 | 168.00 | 163.00 | 163.00 | -2.98% | 813,100 |
| 2025-12-05 | 164.00 | 169.00 | 163.00 | 168.00 | +2.44% | 888,300 |
| 2025-12-04 | 164.00 | 169.00 | 163.00 | 164.00 | +0.61% | 796,500 |
| 2025-12-03 | 166.00 | 167.00 | 161.00 | 163.00 | -1.21% | 800,100 |
| 2025-12-02 | 169.00 | 169.00 | 165.00 | 165.00 | -2.37% | 535,400 |
| 2025-12-01 | 169.00 | 170.00 | 167.00 | 169.00 | +0.00% | 486,200 |
| 2025-11-28 | 171.00 | 172.00 | 168.00 | 169.00 | -0.59% | 598,500 |
| 2025-11-27 | 168.00 | 170.00 | 167.00 | 170.00 | +0.00% | 1,020,900 |
| 2025-11-26 | 169.00 | 173.00 | 167.00 | 170.00 | +0.59% | 1,073,800 |
| 2025-11-25 | 169.00 | 172.00 | 167.00 | 169.00 | +0.60% | 1,122,300 |
| 2025-11-21 | 166.00 | 168.00 | 164.00 | 168.00 | +0.60% | 851,300 |
| 2025-11-20 | 160.00 | 167.00 | 160.00 | 167.00 | +5.70% | 1,525,300 |
| 2025-11-19 | 158.00 | 160.00 | 157.00 | 158.00 | +0.00% | 875,500 |
| 2025-11-18 | 155.00 | 160.00 | 154.00 | 158.00 | +1.94% | 1,292,100 |
| 2025-11-17 | 161.00 | 161.00 | 155.00 | 155.00 | -3.73% | 2,334,000 |
| 2025-11-14 | 169.00 | 170.00 | 161.00 | 161.00 | -3.01% | 1,527,000 |
| 2025-11-13 | 171.00 | 173.00 | 165.00 | 166.00 | +0.00% | 1,907,700 |
| 2025-11-12 | 162.00 | 167.00 | 162.00 | 166.00 | +3.75% | 1,138,300 |
| 2025-11-11 | 163.00 | 163.00 | 160.00 | 160.00 | -1.84% | 912,500 |
| 2025-11-10 | 164.00 | 165.00 | 162.00 | 163.00 | +0.00% | 818,500 |
| 2025-11-07 | 163.00 | 164.00 | 162.00 | 163.00 | +0.00% | 633,300 |
| 2025-11-06 | 166.00 | 166.00 | 163.00 | 163.00 | -2.40% | 1,004,600 |
| 2025-11-05 | 167.00 | 168.00 | 163.00 | 167.00 | +0.60% | 838,900 |
| 2025-11-04 | 168.00 | 169.00 | 165.00 | 166.00 | -1.19% | 758,400 |
| 2025-10-31 | 169.00 | 170.00 | 167.00 | 168.00 | +0.60% | 716,200 |
| 2025-10-30 | 168.00 | 170.00 | 166.00 | 167.00 | -0.60% | 726,300 |
| 2025-10-29 | 168.00 | 169.00 | 165.00 | 168.00 | +1.20% | 861,000 |
| 2025-10-28 | 170.00 | 170.00 | 166.00 | 166.00 | -2.92% | 776,500 |
| 2025-10-27 | 170.00 | 174.00 | 169.00 | 171.00 | +0.59% | 762,200 |
| 2025-10-24 | 174.00 | 174.00 | 170.00 | 170.00 | -2.30% | 792,000 |
| 2025-10-23 | 176.00 | 179.00 | 174.00 | 174.00 | -2.25% | 895,700 |
| 2025-10-22 | 175.00 | 179.00 | 174.00 | 178.00 | +2.30% | 1,341,400 |
| 2025-10-21 | 169.00 | 174.00 | 167.00 | 174.00 | +2.96% | 1,316,900 |
| 2025-10-20 | 166.00 | 169.00 | 165.00 | 169.00 | +3.05% | 836,400 |
| 2025-10-17 | 167.00 | 169.00 | 164.00 | 164.00 | -2.38% | 583,000 |
| 2025-10-16 | 168.00 | 169.00 | 166.00 | 168.00 | +0.60% | 890,100 |
| 2025-10-15 | 160.00 | 168.00 | 160.00 | 167.00 | +4.37% | 1,232,700 |
| 2025-10-14 | 160.00 | 163.00 | 159.00 | 160.00 | -1.84% | 2,950,000 |
| 2025-10-10 | 166.00 | 166.00 | 160.00 | 163.00 | -2.40% | 4,188,400 |
| 2025-10-09 | 171.00 | 171.00 | 166.00 | 167.00 | -1.76% | 2,962,800 |
| 2025-10-08 | 171.00 | 173.00 | 170.00 | 170.00 | -1.73% | 984,900 |
| 2025-10-07 | 170.00 | 175.00 | 169.00 | 173.00 | +1.76% | 1,860,600 |
| 2025-10-06 | 175.00 | 176.00 | 169.00 | 170.00 | -0.58% | 1,216,000 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Jan (+10.33%). Schwächster Monat: Dez (-9.47%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von SOURCENEXT CORPORATION (4344.T)?
105.00 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von 4344.T?
179.00 im Hoch und 98.00 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von SOURCENEXT CORPORATION?
Historisch war der stärkste Kalendermonat von 4344.T der Jan (Durchschnitt +10.33%), der schwächste der Dez (Durchschnitt -9.47%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 434 Tageskerzen im Closelook-Datenlake.