0,940€
2,17%
Echtzeit-Aktienkurs CLS Holdings PLC
Bid:
Ask:
Aktienkurse zur CLS Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 0,92 | 0,97 | 0,92 | 0,96 | 0,84% | - |
| 19.12.2024 | 0,98 | 0,98 | 0,95 | 0,96 | -2,05% | - |
| 18.12.2024 | 0,95 | 1,01 | 0,95 | 0,98 | -1,02% | - |
| 17.12.2024 | 0,99 | 1,00 | 0,98 | 0,99 | 0,00% | - |
| 16.12.2024 | 0,94 | 0,99 | 0,94 | 0,99 | 0,51% | - |
| 13.12.2024 | 1,00 | 1,01 | 0,98 | 0,98 | -2,00% | - |
| 12.12.2024 | 1,00 | 1,01 | 1,00 | 1,00 | 0,50% | - |
| 11.12.2024 | 0,98 | 1,06 | 0,98 | 1,00 | -2,45% | - |
| 10.12.2024 | 1,01 | 1,02 | 1,00 | 1,02 | 1,19% | - |
| 09.12.2024 | 1,00 | 1,03 | 0,99 | 1,01 | -0,69% | 10.000,00 |
| 06.12.2024 | 1,00 | 1,03 | 1,00 | 1,02 | -0,49% | - |
| 05.12.2024 | 1,04 | 1,06 | 1,02 | 1,02 | -1,45% | - |
| 04.12.2024 | 0,98 | 1,06 | 0,98 | 1,04 | 2,17% | - |
| 03.12.2024 | 0,94 | 1,02 | 0,94 | 1,01 | 3,58% | - |
| 02.12.2024 | 0,96 | 1,00 | 0,96 | 0,98 | -1,21% | - |
| 29.11.2024 | 0,96 | 1,03 | 0,96 | 0,99 | -0,20% | - |
| 28.11.2024 | 1,00 | 1,01 | 0,99 | 0,99 | -0,80% | - |
| 27.11.2024 | 0,97 | 1,01 | 0,97 | 1,00 | 0,00% | - |
| 26.11.2024 | 1,02 | 1,03 | 1,00 | 1,00 | -2,25% | - |
| 25.11.2024 | 0,98 | 1,04 | 0,98 | 1,02 | 0,99% | - |
| 22.11.2024 | 1,02 | 1,04 | 1,01 | 1,01 | -0,69% | - |
| 21.11.2024 | 1,02 | 1,03 | 1,01 | 1,02 | 0,00% | - |
| 20.11.2024 | 1,02 | 1,04 | 1,02 | 1,02 | 0,00% | - |
| 19.11.2024 | 0,99 | 1,05 | 0,99 | 1,02 | -0,29% | - |
| 18.11.2024 | 1,06 | 1,08 | 1,02 | 1,02 | -3,03% | - |
| 15.11.2024 | 1,03 | 1,09 | 1,03 | 1,06 | -1,86% | - |
| 14.11.2024 | 1,03 | 1,09 | 1,03 | 1,08 | 0,00% | - |
| 13.11.2024 | 1,08 | 1,09 | 1,07 | 1,08 | 0,00% | - |
| 12.11.2024 | 1,09 | 1,10 | 1,07 | 1,08 | -1,83% | - |
| 11.11.2024 | 1,02 | 1,11 | 1,02 | 1,10 | 2,34% | - |
| 08.11.2024 | 1,09 | 1,10 | 1,07 | 1,07 | -0,93% | - |
| 07.11.2024 | 1,10 | 1,11 | 1,08 | 1,08 | -1,82% | - |
| 06.11.2024 | 1,06 | 1,13 | 1,06 | 1,10 | 0,00% | - |
| 05.11.2024 | 1,06 | 1,12 | 1,06 | 1,10 | -1,35% | - |
| 04.11.2024 | 1,11 | 1,12 | 1,10 | 1,12 | 0,45% | - |
| 01.11.2024 | 1,08 | 1,14 | 1,08 | 1,11 | -1,33% | - |
| 31.10.2024 | 1,10 | 1,18 | 1,10 | 1,13 | -2,17% | - |
| 30.10.2024 | 1,17 | 1,19 | 1,15 | 1,15 | -1,29% | - |
| 29.10.2024 | 1,18 | 1,19 | 1,17 | 1,17 | -0,85% | - |
| 28.10.2024 | 1,15 | 1,20 | 1,15 | 1,18 | -1,67% | - |
| 25.10.2024 | 1,12 | 1,20 | 1,12 | 1,20 | 1,70% | - |
| 24.10.2024 | 1,19 | 1,21 | 1,17 | 1,18 | -0,84% | - |
| 23.10.2024 | 1,13 | 1,20 | 1,13 | 1,19 | 0,42% | - |
| 22.10.2024 | 1,12 | 1,19 | 1,12 | 1,18 | 0,43% | - |
| 21.10.2024 | 1,20 | 1,21 | 1,17 | 1,18 | -2,08% | - |
| 18.10.2024 | 1,21 | 1,22 | 1,20 | 1,20 | 0,84% | - |
| 17.10.2024 | 1,15 | 1,21 | 1,15 | 1,19 | -0,83% | - |
| 16.10.2024 | 1,19 | 1,20 | 1,18 | 1,20 | 0,84% | - |
| 15.10.2024 | 1,14 | 1,21 | 1,14 | 1,19 | 0,00% | - |
| 14.10.2024 | 1,19 | 1,21 | 1,19 | 1,19 | 0,00% | - |
| 11.10.2024 | 1,13 | 1,19 | 1,13 | 1,19 | 0,42% | - |
| 10.10.2024 | 1,16 | 1,22 | 1,16 | 1,19 | 2,60% | - |
| 09.10.2024 | 1,15 | 1,17 | 1,15 | 1,16 | 0,43% | - |
| 08.10.2024 | 1,11 | 1,17 | 1,11 | 1,15 | -1,29% | - |
| 07.10.2024 | 1,16 | 1,18 | 1,15 | 1,17 | 0,43% | - |
| 04.10.2024 | 1,16 | 1,18 | 1,14 | 1,16 | 0,43% | - |
| 03.10.2024 | 1,13 | 1,17 | 1,12 | 1,16 | 1,76% | - |
| 02.10.2024 | 1,09 | 1,15 | 1,09 | 1,14 | 0,00% | - |
| 01.10.2024 | 1,08 | 1,14 | 1,08 | 1,14 | 0,89% | - |
| 30.09.2024 | 1,12 | 1,14 | 1,12 | 1,13 | 0,45% | - |
| 27.09.2024 | 1,07 | 1,14 | 1,07 | 1,12 | 0,00% | - |
| 26.09.2024 | 1,06 | 1,14 | 1,06 | 1,12 | 0,90% | - |
| 25.09.2024 | 1,07 | 1,14 | 1,07 | 1,11 | -0,89% | - |
| 24.09.2024 | 1,07 | 1,14 | 1,07 | 1,12 | 0,45% | - |
| 23.09.2024 | 1,05 | 1,12 | 1,05 | 1,12 | -0,45% | - |
| 20.09.2024 | 1,11 | 1,12 | 1,10 | 1,12 | 1,36% | - |
| 19.09.2024 | 1,04 | 1,11 | 1,04 | 1,11 | 1,84% | - |
| 18.09.2024 | 1,10 | 1,12 | 1,09 | 1,09 | -0,91% | - |
| 17.09.2024 | 1,05 | 1,13 | 1,05 | 1,10 | 0,00% | - |
| 16.09.2024 | 1,10 | 1,12 | 1,10 | 1,10 | -0,90% | - |
| 13.09.2024 | 1,09 | 1,11 | 1,09 | 1,11 | 0,91% | - |
| 12.09.2024 | 1,08 | 1,11 | 1,08 | 1,10 | 1,86% | - |
| 11.09.2024 | 1,09 | 1,11 | 1,07 | 1,08 | -0,92% | - |
| 10.09.2024 | 1,03 | 1,10 | 1,03 | 1,09 | 0,93% | - |
| 09.09.2024 | 1,04 | 1,11 | 1,04 | 1,08 | -0,92% | - |
| 06.09.2024 | 1,08 | 1,11 | 1,06 | 1,09 | 0,46% | - |
| 05.09.2024 | 1,06 | 1,12 | 1,06 | 1,08 | -2,26% | - |
| 04.09.2024 | 1,07 | 1,11 | 1,07 | 1,11 | -0,45% | - |
| 03.09.2024 | 1,09 | 1,15 | 1,09 | 1,11 | -2,63% | - |
| 02.09.2024 | 1,14 | 1,16 | 1,13 | 1,14 | 0,00% | - |
| 30.08.2024 | 1,10 | 1,15 | 1,09 | 1,14 | 7,55% | - |
| 29.08.2024 | 1,11 | 1,11 | 1,06 | 1,06 | -4,07% | - |
| 28.08.2024 | 1,05 | 1,11 | 1,05 | 1,11 | 1,84% | - |
| 27.08.2024 | 1,06 | 1,11 | 1,06 | 1,09 | -1,81% | - |
| 26.08.2024 | 1,11 | 1,11 | 1,10 | 1,11 | 0,45% | - |
| 23.08.2024 | 1,03 | 1,11 | 1,03 | 1,10 | 2,33% | - |
| 22.08.2024 | 1,03 | 1,09 | 1,03 | 1,08 | 0,47% | - |
| 21.08.2024 | 1,04 | 1,11 | 1,04 | 1,07 | -1,83% | - |
| 20.08.2024 | 1,04 | 1,11 | 1,04 | 1,09 | 0,46% | - |
| 19.08.2024 | 1,05 | 1,11 | 1,05 | 1,09 | -0,46% | - |
| 16.08.2024 | 1,06 | 1,13 | 1,06 | 1,09 | -1,36% | - |
| 15.08.2024 | 1,11 | 1,12 | 1,10 | 1,11 | 0,45% | - |
| 14.08.2024 | 1,09 | 1,12 | 1,09 | 1,10 | 0,46% | - |
| 13.08.2024 | 1,09 | 1,10 | 1,08 | 1,10 | 7,35% | - |
| 12.08.2024 | 1,02 | 1,09 | 1,02 | 1,02 | -4,67% | - |
| 09.08.2024 | 1,02 | 1,08 | 1,02 | 1,07 | 0,47% | - |
| 08.08.2024 | 1,01 | 1,07 | 1,01 | 1,07 | 0,95% | - |
| 07.08.2024 | 1,02 | 1,09 | 1,02 | 1,06 | -0,94% | - |
| 06.08.2024 | 1,06 | 1,10 | 1,05 | 1,07 | 0,95% | 10.000,00 |
| 05.08.2024 | 1,08 | 1,10 | 1,04 | 1,06 | -2,76% | - |