1,020$
1,99%
Echtzeit-Aktienkurs CLPS Inc.
Bid:
Ask:
Aktienkurse zur CLPS Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 1,04 | 1,04 | 1,01 | 1,02 | 2,00% | 11.968,00 |
| 16.04.2025 | 1,03 | 1,03 | 1,00 | 1,00 | -5,21% | 16.748,00 |
| 15.04.2025 | 1,04 | 1,06 | 1,00 | 1,06 | 8,76% | 28.787,00 |
| 14.04.2025 | 1,02 | 1,11 | 0,97 | 0,97 | -1,22% | 3.851,00 |
| 11.04.2025 | 1,10 | 1,10 | 0,95 | 0,98 | -0,81% | 12.773,00 |
| 10.04.2025 | 1,00 | 1,02 | 0,99 | 0,99 | -10,81% | 3.026,00 |
| 09.04.2025 | 0,97 | 1,11 | 0,97 | 1,11 | 8,82% | 43.122,00 |
| 08.04.2025 | 1,11 | 1,11 | 0,98 | 1,02 | -3,77% | 4.603,00 |
| 07.04.2025 | 0,95 | 1,09 | 0,95 | 1,06 | 7,94% | 18.770,00 |
| 04.04.2025 | 1,13 | 1,15 | 0,95 | 0,98 | -13,56% | 96.632,00 |
| 03.04.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -0,35% | 1.965,00 |
| 02.04.2025 | 1,12 | 1,18 | 1,12 | 1,14 | -3,39% | 2.888,00 |
| 01.04.2025 | 1,09 | 1,19 | 1,09 | 1,18 | 2,61% | 3.240,00 |
| 31.03.2025 | 1,14 | 1,17 | 1,13 | 1,15 | -3,36% | 7.409,00 |
| 28.03.2025 | 1,20 | 1,20 | 1,19 | 1,19 | -1,41% | 4.604,00 |
| 27.03.2025 | 1,18 | 1,21 | 1,18 | 1,21 | 2,72% | 1.267,00 |
| 26.03.2025 | 1,17 | 1,18 | 1,17 | 1,18 | 0,43% | 2.875,00 |
| 25.03.2025 | 1,17 | 1,20 | 1,17 | 1,17 | 0,86% | 2.933,00 |
| 24.03.2025 | 1,18 | 1,19 | 1,16 | 1,16 | -6,45% | 8.224,00 |
| 21.03.2025 | 1,14 | 1,24 | 1,14 | 1,24 | 7,36% | 6.305,00 |
| 20.03.2025 | 1,17 | 1,17 | 1,14 | 1,16 | -1,79% | 5.054,00 |
| 19.03.2025 | 1,17 | 1,18 | 1,17 | 1,18 | -2,00% | 1.136,00 |
| 18.03.2025 | 1,21 | 1,21 | 1,20 | 1,20 | 2,56% | 1.260,00 |
| 17.03.2025 | 1,18 | 1,23 | 1,16 | 1,17 | -4,10% | 34.049,00 |
| 14.03.2025 | 1,18 | 1,22 | 1,18 | 1,22 | 3,39% | 4.640,00 |
| 13.03.2025 | 1,17 | 1,20 | 1,15 | 1,18 | -2,48% | 3.729,00 |
| 12.03.2025 | 1,20 | 1,21 | 1,19 | 1,21 | 1,68% | 5.205,00 |
| 11.03.2025 | 1,18 | 1,19 | 1,17 | 1,19 | -0,83% | 1.995,00 |
| 10.03.2025 | 1,24 | 1,25 | 1,20 | 1,20 | -5,21% | 10.665,00 |
| 07.03.2025 | 1,19 | 1,27 | 1,19 | 1,27 | 7,29% | 10.341,00 |
| 06.03.2025 | 1,20 | 1,20 | 1,15 | 1,18 | -1,67% | 13.200,00 |
| 05.03.2025 | 1,23 | 1,26 | 1,17 | 1,20 | -4,00% | 54.926,00 |
| 04.03.2025 | 1,15 | 1,25 | 1,15 | 1,25 | 10,62% | 7.905,00 |
| 03.03.2025 | 1,15 | 1,20 | 1,13 | 1,13 | -2,59% | 5.535,00 |
| 28.02.2025 | 1,17 | 1,18 | 1,16 | 1,16 | 0,00% | 1.731,00 |
| 27.02.2025 | 1,15 | 1,20 | 1,15 | 1,16 | 0,43% | 5.422,00 |
| 26.02.2025 | 1,25 | 1,25 | 1,15 | 1,16 | -6,10% | 9.342,00 |
| 25.02.2025 | 1,25 | 1,25 | 1,14 | 1,23 | 0,99% | 2.833,00 |
| 24.02.2025 | 1,27 | 1,28 | 1,21 | 1,22 | -4,09% | 13.646,00 |
| 21.02.2025 | 1,33 | 1,36 | 1,27 | 1,27 | -5,93% | 50.531,00 |
| 20.02.2025 | 1,28 | 1,35 | 1,25 | 1,35 | 3,45% | 58.175,00 |
| 19.02.2025 | 1,26 | 1,32 | 1,25 | 1,31 | -1,14% | 22.912,00 |
| 18.02.2025 | 1,36 | 1,36 | 1,25 | 1,32 | -0,75% | 29.807,00 |
| 14.02.2025 | 1,30 | 1,35 | 1,25 | 1,33 | 2,31% | 53.463,00 |
| 13.02.2025 | 1,26 | 1,32 | 1,26 | 1,30 | 0,00% | 10.380,00 |
| 12.02.2025 | 1,33 | 1,33 | 1,26 | 1,30 | -2,26% | 11.014,00 |
| 11.02.2025 | 1,30 | 1,34 | 1,26 | 1,33 | -2,21% | 7.354,00 |
| 10.02.2025 | 1,31 | 1,36 | 1,23 | 1,36 | 3,03% | 21.733,00 |
| 07.02.2025 | 1,21 | 1,34 | 1,19 | 1,32 | 3,94% | 47.245,00 |
| 06.02.2025 | 1,21 | 1,28 | 1,21 | 1,27 | -0,31% | 7.073,00 |
| 05.02.2025 | 1,26 | 1,27 | 1,21 | 1,27 | 2,74% | 13.013,00 |
| 04.02.2025 | 1,20 | 1,27 | 1,20 | 1,24 | -1,59% | 8.496,00 |
| 03.02.2025 | 1,26 | 1,27 | 1,23 | 1,26 | 0,00% | 4.588,00 |
| 31.01.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -0,79% | 1.236,00 |
| 30.01.2025 | 1,27 | 1,28 | 1,19 | 1,27 | 1,60% | 17.117,00 |
| 29.01.2025 | 1,25 | 1,25 | 1,22 | 1,25 | 0,81% | 4.053,00 |
| 28.01.2025 | 1,21 | 1,28 | 1,21 | 1,24 | -2,36% | 10.090,00 |
| 27.01.2025 | 1,12 | 1,31 | 1,12 | 1,27 | 3,25% | 74.720,00 |
| 24.01.2025 | 1,26 | 1,26 | 1,16 | 1,23 | -2,38% | 29.027,00 |
| 23.01.2025 | 1,29 | 1,30 | 1,22 | 1,26 | -1,56% | 7.995,00 |
| 22.01.2025 | 1,22 | 1,29 | 1,17 | 1,28 | 4,07% | 26.676,00 |
| 21.01.2025 | 1,22 | 1,26 | 1,16 | 1,23 | 1,65% | 59.616,00 |
| 17.01.2025 | 1,14 | 1,21 | 1,12 | 1,21 | 6,14% | 40.103,00 |
| 16.01.2025 | 1,16 | 1,17 | 1,14 | 1,14 | 0,00% | 13.173,00 |
| 15.01.2025 | 1,14 | 1,17 | 1,13 | 1,14 | 1,79% | 18.178,00 |
| 14.01.2025 | 1,10 | 1,16 | 1,09 | 1,12 | 0,90% | 13.376,00 |
| 13.01.2025 | 1,09 | 1,12 | 1,09 | 1,11 | 0,45% | 9.936,00 |
| 10.01.2025 | 1,11 | 1,11 | 1,09 | 1,11 | 0,00% | 10.614,00 |
| 08.01.2025 | 1,11 | 1,18 | 1,11 | 1,11 | -2,21% | 2.792,00 |
| 07.01.2025 | 1,11 | 1,15 | 1,09 | 1,13 | 0,71% | 16.341,00 |
| 06.01.2025 | 1,16 | 1,18 | 1,08 | 1,12 | 0,09% | 30.165,00 |
| 03.01.2025 | 1,15 | 1,17 | 1,12 | 1,12 | -3,36% | 6.228,00 |
| 02.01.2025 | 1,16 | 1,17 | 1,16 | 1,16 | -0,85% | 2.154,00 |
| 31.12.2024 | 1,16 | 1,17 | 1,16 | 1,17 | 1,74% | 1.275,00 |
| 30.12.2024 | 1,13 | 1,17 | 1,12 | 1,15 | 1,77% | 12.999,00 |
| 27.12.2024 | 1,14 | 1,16 | 1,08 | 1,13 | -2,59% | 33.983,00 |
| 26.12.2024 | 1,13 | 1,20 | 1,13 | 1,16 | 0,87% | 35.006,00 |
| 24.12.2024 | 1,16 | 1,16 | 1,11 | 1,15 | 3,60% | 7.604,00 |
| 23.12.2024 | 1,09 | 1,15 | 1,09 | 1,11 | -4,31% | 8.061,00 |
| 20.12.2024 | 1,15 | 1,20 | 1,13 | 1,16 | 6,42% | 27.956,00 |
| 19.12.2024 | 1,11 | 1,11 | 1,03 | 1,09 | -0,91% | 18.035,00 |
| 18.12.2024 | 1,12 | 1,14 | 1,10 | 1,10 | -0,45% | 21.452,00 |
| 17.12.2024 | 1,08 | 1,12 | 1,05 | 1,11 | -0,45% | 33.661,00 |
| 16.12.2024 | 1,07 | 1,12 | 1,06 | 1,11 | 2,02% | 18.037,00 |
| 13.12.2024 | 1,10 | 1,11 | 1,05 | 1,09 | -1,09% | 28.998,00 |
| 12.12.2024 | 1,14 | 1,16 | 1,07 | 1,10 | -4,35% | 14.814,00 |
| 11.12.2024 | 1,16 | 1,16 | 1,14 | 1,15 | -0,86% | 5.808,00 |
| 10.12.2024 | 1,15 | 1,17 | 1,13 | 1,16 | -0,85% | 22.750,00 |
| 09.12.2024 | 1,10 | 1,17 | 1,09 | 1,17 | 4,93% | 50.290,00 |
| 06.12.2024 | 1,08 | 1,12 | 1,06 | 1,12 | 4,21% | 133.270,00 |
| 05.12.2024 | 1,05 | 1,10 | 1,01 | 1,07 | 0,00% | 23.205,00 |
| 04.12.2024 | 1,07 | 1,09 | 1,07 | 1,07 | -0,83% | 9.731,00 |
| 03.12.2024 | 1,05 | 1,09 | 1,05 | 1,08 | -1,01% | 5.360,00 |
| 02.12.2024 | 1,08 | 1,12 | 1,05 | 1,09 | -1,80% | 25.024,00 |
| 29.11.2024 | 1,12 | 1,15 | 1,10 | 1,11 | 0,00% | 19.587,00 |
| 27.11.2024 | 1,13 | 1,15 | 1,11 | 1,11 | 0,91% | 39.925,00 |
| 26.11.2024 | 1,06 | 1,13 | 1,06 | 1,10 | 0,46% | 11.848,00 |
| 25.11.2024 | 1,08 | 1,11 | 1,07 | 1,10 | -1,35% | 29.300,00 |
| 22.11.2024 | 1,15 | 1,15 | 1,10 | 1,11 | -4,72% | 31.831,00 |
| 20.11.2024 | 1,19 | 1,19 | 1,13 | 1,17 | -2,10% | 23.221,00 |