1,070$
1,90%
Echtzeit-Aktienkurs Skillful Craftsman Education Technology Limited
Bid:
Ask:
Aktienkurse zur Skillful Craftsman Education Technology Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 1,02 | 1,06 | 1,02 | 1,05 | 1,94% | 2.935,00 |
| 17.09.2024 | 0,98 | 1,05 | 0,96 | 1,03 | 1,98% | 38.926,00 |
| 16.09.2024 | 1,03 | 1,05 | 0,98 | 1,01 | -3,81% | 49.721,00 |
| 13.09.2024 | 1,08 | 1,08 | 0,95 | 1,05 | 0,96% | 57.116,00 |
| 12.09.2024 | 1,06 | 1,09 | 1,04 | 1,04 | -1,89% | 2.876,00 |
| 11.09.2024 | 1,13 | 1,14 | 1,05 | 1,06 | -7,83% | 53.874,00 |
| 10.09.2024 | 1,13 | 1,20 | 1,13 | 1,15 | 2,68% | 115.873,00 |
| 09.09.2024 | 1,15 | 1,16 | 1,12 | 1,12 | -0,88% | 49.407,00 |
| 06.09.2024 | 1,14 | 1,16 | 1,11 | 1,13 | 0,89% | 46.351,00 |
| 05.09.2024 | 1,11 | 1,15 | 1,10 | 1,12 | -0,88% | 32.475,00 |
| 04.09.2024 | 1,10 | 1,15 | 1,08 | 1,13 | 1,80% | 41.748,00 |
| 03.09.2024 | 1,15 | 1,15 | 1,11 | 1,11 | -1,77% | 33.461,00 |
| 30.08.2024 | 1,08 | 1,14 | 1,07 | 1,13 | 2,73% | 37.085,00 |
| 29.08.2024 | 1,13 | 1,14 | 1,07 | 1,10 | -3,51% | 39.674,00 |
| 28.08.2024 | 1,09 | 1,14 | 1,07 | 1,14 | 4,59% | 8.401,00 |
| 27.08.2024 | 1,14 | 1,16 | 1,03 | 1,09 | -6,84% | 54.993,00 |
| 26.08.2024 | 1,18 | 1,18 | 1,12 | 1,17 | 1,74% | 43.232,00 |
| 23.08.2024 | 1,13 | 1,15 | 1,11 | 1,15 | 4,55% | 32.970,00 |
| 22.08.2024 | 1,13 | 1,14 | 1,10 | 1,10 | -1,79% | 32.559,00 |
| 21.08.2024 | 1,14 | 1,14 | 1,10 | 1,12 | -2,61% | 54.469,00 |
| 20.08.2024 | 1,14 | 1,16 | 1,09 | 1,15 | 0,44% | 5.318,00 |
| 19.08.2024 | 1,15 | 1,15 | 1,13 | 1,15 | -0,43% | 1.664,00 |
| 16.08.2024 | 1,15 | 1,15 | 1,11 | 1,15 | 0,00% | 1.470,00 |
| 15.08.2024 | 1,11 | 1,21 | 1,11 | 1,15 | 4,55% | 7.558,00 |
| 14.08.2024 | 1,09 | 1,13 | 1,09 | 1,10 | -0,90% | 1.370,00 |
| 13.08.2024 | 1,15 | 1,15 | 1,10 | 1,11 | -0,89% | 5.343,00 |
| 12.08.2024 | 1,14 | 1,16 | 1,12 | 1,12 | -3,45% | 1.598,00 |
| 09.08.2024 | 1,19 | 1,19 | 1,13 | 1,16 | 0,00% | 4.409,00 |
| 08.08.2024 | 1,19 | 1,19 | 1,16 | 1,16 | -0,85% | 2.397,00 |
| 07.08.2024 | 1,20 | 1,25 | 1,17 | 1,17 | -2,59% | 60.554,00 |
| 06.08.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -2,74% | 240,00 |
| 05.08.2024 | 1,23 | 1,24 | 1,20 | 1,24 | -0,40% | 1.806,00 |
| 02.08.2024 | 1,27 | 1,27 | 1,22 | 1,24 | 0,00% | 3.856,00 |
| 01.08.2024 | 1,19 | 1,27 | 1,19 | 1,24 | 1,64% | 15.792,00 |
| 31.07.2024 | 1,16 | 1,22 | 1,11 | 1,22 | 7,02% | 63.742,00 |
| 30.07.2024 | 1,13 | 1,15 | 1,10 | 1,14 | 1,33% | 45.455,00 |
| 29.07.2024 | 1,09 | 1,13 | 1,07 | 1,13 | 2,27% | 39.070,00 |
| 26.07.2024 | 1,09 | 1,10 | 1,07 | 1,10 | -1,35% | 1.086,00 |
| 25.07.2024 | 1,10 | 1,12 | 1,08 | 1,12 | 3,24% | 1.122,00 |
| 24.07.2024 | 1,14 | 1,18 | 1,08 | 1,08 | -1,82% | 98.981,00 |
| 23.07.2024 | 1,10 | 1,10 | 1,08 | 1,10 | 0,64% | 1.236,00 |
| 22.07.2024 | 1,09 | 1,15 | 1,06 | 1,09 | -1,62% | 56.445,00 |
| 19.07.2024 | 1,11 | 1,11 | 1,07 | 1,11 | 2,87% | 40.925,00 |
| 18.07.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -1,19% | 708,00 |
| 17.07.2024 | 1,11 | 1,11 | 1,04 | 1,09 | 0,28% | 59.397,00 |
| 16.07.2024 | 1,06 | 1,09 | 1,06 | 1,09 | -1,80% | 2.291,00 |
| 15.07.2024 | 1,09 | 1,15 | 1,09 | 1,11 | 1,83% | 126.577,00 |
| 12.07.2024 | 1,15 | 1,15 | 1,09 | 1,09 | -2,68% | 4.039,00 |
| 11.07.2024 | 1,05 | 1,16 | 1,05 | 1,12 | 7,69% | 86.415,00 |
| 10.07.2024 | 1,09 | 1,09 | 1,03 | 1,04 | -1,42% | 72.753,00 |
| 09.07.2024 | 1,04 | 1,14 | 1,01 | 1,06 | -4,09% | 130.783,00 |
| 08.07.2024 | 1,06 | 1,10 | 1,03 | 1,10 | 0,92% | 4.163,00 |
| 05.07.2024 | 1,01 | 1,09 | 1,01 | 1,09 | 6,13% | 5.775,00 |
| 03.07.2024 | 1,01 | 1,03 | 1,01 | 1,03 | 1,68% | 518,00 |
| 02.07.2024 | 1,00 | 1,01 | 1,00 | 1,01 | -0,98% | 877,00 |
| 01.07.2024 | 1,00 | 1,04 | 1,00 | 1,02 | -2,86% | 50.434,00 |
| 28.06.2024 | 1,05 | 1,06 | 1,02 | 1,05 | -0,94% | 2.807,00 |
| 27.06.2024 | 1,04 | 1,06 | 1,04 | 1,06 | 1,92% | 1.792,00 |
| 26.06.2024 | 1,04 | 1,08 | 1,04 | 1,04 | 0,97% | 1.059,00 |
| 25.06.2024 | 1,03 | 1,08 | 1,03 | 1,03 | 0,00% | 101.765,00 |
| 24.06.2024 | 1,03 | 1,03 | 1,03 | 1,03 | -0,96% | 959,00 |
| 21.06.2024 | 1,04 | 1,06 | 1,02 | 1,04 | 0,97% | 73.391,00 |
| 20.06.2024 | 1,02 | 1,06 | 1,02 | 1,03 | -1,90% | 101.277,00 |
| 18.06.2024 | 1,04 | 1,05 | 1,01 | 1,05 | -0,94% | 59.232,00 |
| 17.06.2024 | 1,03 | 1,06 | 1,01 | 1,06 | 3,92% | 47.008,00 |
| 14.06.2024 | 1,05 | 1,05 | 1,01 | 1,02 | -1,92% | 6.121,00 |
| 13.06.2024 | 1,03 | 1,06 | 1,03 | 1,04 | 2,97% | 56.691,00 |
| 12.06.2024 | 1,04 | 1,08 | 1,01 | 1,01 | -0,98% | 99.754,00 |
| 11.06.2024 | 1,04 | 1,06 | 1,02 | 1,02 | -2,86% | 49.024,00 |
| 10.06.2024 | 1,06 | 1,07 | 1,03 | 1,05 | 0,00% | 64.628,00 |
| 07.06.2024 | 1,04 | 1,08 | 1,03 | 1,05 | -0,94% | 106.189,00 |
| 06.06.2024 | 1,11 | 1,11 | 1,06 | 1,06 | -6,19% | 55.372,00 |
| 05.06.2024 | 1,11 | 1,13 | 1,08 | 1,13 | 0,89% | 49.315,00 |
| 04.06.2024 | 1,05 | 1,12 | 1,03 | 1,12 | 4,68% | 60.663,00 |
| 03.06.2024 | 1,09 | 1,10 | 1,02 | 1,07 | 3,87% | 38.259,00 |
| 31.05.2024 | 1,06 | 1,07 | 1,00 | 1,03 | -2,83% | 30.595,00 |
| 30.05.2024 | 1,07 | 1,09 | 1,05 | 1,06 | 0,00% | 131.624,00 |
| 29.05.2024 | 1,08 | 1,17 | 1,05 | 1,06 | 0,00% | 305.614,00 |
| 28.05.2024 | 1,09 | 1,14 | 1,06 | 1,06 | -2,75% | 129.197,00 |
| 24.05.2024 | 1,08 | 1,11 | 1,05 | 1,09 | -0,91% | 121.782,00 |
| 23.05.2024 | 0,99 | 1,10 | 0,96 | 1,10 | 8,91% | 139.211,00 |
| 22.05.2024 | 0,96 | 1,01 | 0,95 | 1,01 | 3,09% | 137.646,00 |
| 21.05.2024 | 0,93 | 0,98 | 0,93 | 0,98 | 4,67% | 10.189,00 |
| 20.05.2024 | 0,92 | 0,94 | 0,91 | 0,94 | 1,74% | 1.880,00 |
| 17.05.2024 | 0,93 | 0,93 | 0,92 | 0,92 | 0,11% | 5.736,00 |
| 16.05.2024 | 0,92 | 0,92 | 0,92 | 0,92 | 0,99% | 1.721,00 |
| 15.05.2024 | 0,91 | 0,91 | 0,91 | 0,91 | 1,11% | 218,00 |
| 14.05.2024 | 0,91 | 0,94 | 0,87 | 0,90 | -2,17% | 32.009,00 |
| 13.05.2024 | 0,92 | 0,92 | 0,91 | 0,92 | 1,66% | 11.546,00 |
| 10.05.2024 | 0,92 | 0,92 | 0,91 | 0,91 | 0,56% | 2.144,00 |
| 09.05.2024 | 0,92 | 0,94 | 0,87 | 0,90 | -1,10% | 54.475,00 |
| 08.05.2024 | 0,94 | 0,94 | 0,91 | 0,91 | -3,19% | 33.028,00 |
| 07.05.2024 | 0,91 | 0,94 | 0,90 | 0,94 | 3,23% | 71.615,00 |
| 06.05.2024 | 0,92 | 0,93 | 0,91 | 0,91 | -1,02% | 7.112,00 |
| 03.05.2024 | 0,92 | 0,92 | 0,92 | 0,92 | 0,55% | 10.049,00 |
| 02.05.2024 | 0,96 | 0,96 | 0,91 | 0,92 | -3,21% | 41.875,00 |
| 01.05.2024 | 0,97 | 0,99 | 0,92 | 0,95 | 1,65% | 37.943,00 |
| 30.04.2024 | 0,93 | 0,98 | 0,92 | 0,93 | 3,33% | 63.809,00 |
| 29.04.2024 | 0,95 | 0,97 | 0,86 | 0,90 | -5,26% | 69.549,00 |
| 26.04.2024 | 0,99 | 0,99 | 0,92 | 0,95 | -5,47% | 97.842,00 |