1,160$
6,42%
Echtzeit-Aktienkurs CLPS Inc.
Bid:
Ask:
Aktienkurse zur CLPS Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.11.2024 | 1,16 | 1,20 | 1,11 | 1,19 | 3,03% | 29.877,00 |
| 18.11.2024 | 1,09 | 1,18 | 1,06 | 1,16 | 5,00% | 64.666,00 |
| 15.11.2024 | 1,08 | 1,14 | 1,07 | 1,10 | -0,90% | 33.875,00 |
| 14.11.2024 | 1,16 | 1,17 | 1,06 | 1,11 | -6,72% | 61.009,00 |
| 13.11.2024 | 1,05 | 1,20 | 1,05 | 1,19 | 13,33% | 204.639,00 |
| 12.11.2024 | 1,04 | 1,05 | 1,02 | 1,05 | 1,94% | 8.831,00 |
| 11.11.2024 | 1,05 | 1,09 | 1,03 | 1,03 | -1,90% | 26.536,00 |
| 08.11.2024 | 1,09 | 1,10 | 1,05 | 1,05 | -3,67% | 28.371,00 |
| 07.11.2024 | 1,12 | 1,12 | 1,03 | 1,09 | -0,91% | 26.900,00 |
| 06.11.2024 | 1,25 | 1,25 | 0,80 | 1,10 | -12,00% | 204.269,00 |
| 05.11.2024 | 1,33 | 1,35 | 1,22 | 1,25 | -8,09% | 21.569,00 |
| 04.11.2024 | 1,48 | 1,49 | 1,36 | 1,36 | -13,38% | 69.254,00 |
| 01.11.2024 | 1,37 | 1,70 | 1,36 | 1,57 | 14,51% | 270.370,00 |
| 31.10.2024 | 1,45 | 1,49 | 1,37 | 1,37 | -5,84% | 42.243,00 |
| 30.10.2024 | 1,51 | 1,51 | 1,43 | 1,46 | -3,58% | 45.660,00 |
| 29.10.2024 | 1,42 | 1,54 | 1,41 | 1,51 | 7,86% | 100.883,00 |
| 28.10.2024 | 1,36 | 1,40 | 1,36 | 1,40 | 2,94% | 12.746,00 |
| 25.10.2024 | 1,40 | 1,40 | 1,34 | 1,36 | -2,16% | 5.262,00 |
| 24.10.2024 | 1,44 | 1,44 | 1,38 | 1,39 | -1,14% | 13.941,00 |
| 23.10.2024 | 1,45 | 1,45 | 1,40 | 1,41 | -1,68% | 39.272,00 |
| 22.10.2024 | 1,39 | 1,45 | 1,39 | 1,43 | 2,88% | 43.469,00 |
| 21.10.2024 | 1,40 | 1,41 | 1,37 | 1,39 | 1,46% | 19.536,00 |
| 18.10.2024 | 1,35 | 1,43 | 1,33 | 1,37 | 2,24% | 75.623,00 |
| 17.10.2024 | 1,36 | 1,37 | 1,32 | 1,34 | -2,19% | 13.982,00 |
| 16.10.2024 | 1,38 | 1,38 | 1,36 | 1,37 | -1,44% | 16.304,00 |
| 15.10.2024 | 1,38 | 1,40 | 1,37 | 1,39 | 0,72% | 9.834,00 |
| 14.10.2024 | 1,40 | 1,40 | 1,38 | 1,38 | -1,43% | 18.106,00 |
| 11.10.2024 | 1,39 | 1,41 | 1,37 | 1,40 | -0,71% | 7.343,00 |
| 10.10.2024 | 1,42 | 1,43 | 1,41 | 1,41 | -1,40% | 7.048,00 |
| 09.10.2024 | 1,40 | 1,43 | 1,40 | 1,43 | 1,42% | 16.743,00 |
| 08.10.2024 | 1,43 | 1,43 | 1,35 | 1,41 | -2,76% | 34.449,00 |
| 07.10.2024 | 1,44 | 1,48 | 1,43 | 1,45 | 2,11% | 29.403,00 |
| 04.10.2024 | 1,44 | 1,45 | 1,41 | 1,42 | 0,71% | 25.804,00 |
| 03.10.2024 | 1,42 | 1,44 | 1,41 | 1,41 | -3,42% | 22.227,00 |
| 02.10.2024 | 1,43 | 1,50 | 1,43 | 1,46 | 3,55% | 40.050,00 |
| 01.10.2024 | 1,40 | 1,45 | 1,40 | 1,41 | 0,71% | 38.883,00 |
| 30.09.2024 | 1,41 | 1,43 | 1,39 | 1,40 | 0,00% | 27.068,00 |
| 27.09.2024 | 1,42 | 1,42 | 1,40 | 1,40 | 1,82% | 9.773,00 |
| 26.09.2024 | 1,38 | 1,38 | 1,37 | 1,38 | -0,36% | 6.318,00 |
| 25.09.2024 | 1,39 | 1,39 | 1,38 | 1,38 | 0,73% | 5.413,00 |
| 24.09.2024 | 1,34 | 1,43 | 1,27 | 1,37 | 1,48% | 69.895,00 |
| 23.09.2024 | 1,39 | 1,42 | 1,34 | 1,35 | -0,74% | 23.963,00 |
| 20.09.2024 | 1,35 | 1,38 | 1,35 | 1,36 | -0,37% | 7.159,00 |
| 19.09.2024 | 1,37 | 1,38 | 1,35 | 1,37 | -1,09% | 11.184,00 |
| 18.09.2024 | 1,33 | 1,42 | 1,33 | 1,38 | -0,72% | 15.552,00 |
| 17.09.2024 | 1,39 | 1,40 | 1,23 | 1,39 | 0,72% | 29.964,00 |
| 16.09.2024 | 1,36 | 1,39 | 1,30 | 1,38 | 2,99% | 24.261,00 |
| 13.09.2024 | 1,30 | 1,36 | 1,26 | 1,34 | 3,08% | 60.854,00 |
| 12.09.2024 | 1,30 | 1,30 | 1,25 | 1,30 | 0,78% | 48.761,00 |
| 11.09.2024 | 1,21 | 1,30 | 1,19 | 1,29 | 10,26% | 38.970,00 |
| 10.09.2024 | 1,19 | 1,21 | 1,01 | 1,17 | -2,50% | 25.542,00 |
| 09.09.2024 | 1,20 | 1,28 | 1,18 | 1,20 | 0,42% | 28.283,00 |
| 06.09.2024 | 1,26 | 1,26 | 1,19 | 1,20 | -5,16% | 7.549,00 |
| 05.09.2024 | 1,25 | 1,26 | 1,21 | 1,26 | -0,79% | 22.103,00 |
| 04.09.2024 | 1,24 | 1,27 | 1,20 | 1,27 | 0,00% | 27.364,00 |
| 03.09.2024 | 1,23 | 1,27 | 1,18 | 1,27 | 2,42% | 18.506,00 |
| 30.08.2024 | 1,23 | 1,26 | 1,18 | 1,24 | 0,00% | 31.995,00 |
| 29.08.2024 | 1,21 | 1,27 | 1,13 | 1,24 | 2,06% | 79.397,00 |
| 28.08.2024 | 1,10 | 1,22 | 1,06 | 1,22 | 7,52% | 36.594,00 |
| 27.08.2024 | 1,11 | 1,16 | 1,05 | 1,13 | 1,80% | 38.468,00 |
| 26.08.2024 | 1,04 | 1,11 | 1,00 | 1,11 | 4,72% | 37.125,00 |
| 23.08.2024 | 0,96 | 1,06 | 0,87 | 1,06 | 10,42% | 50.718,00 |
| 22.08.2024 | 0,91 | 1,02 | 0,89 | 0,96 | 4,35% | 36.728,00 |
| 21.08.2024 | 0,79 | 0,92 | 0,79 | 0,92 | 4,55% | 28.092,00 |
| 20.08.2024 | 0,85 | 0,89 | 0,75 | 0,88 | 6,28% | 15.632,00 |
| 19.08.2024 | 0,77 | 0,83 | 0,77 | 0,83 | 4,55% | 8.718,00 |
| 16.08.2024 | 0,74 | 0,83 | 0,74 | 0,79 | -0,13% | 12.265,00 |
| 15.08.2024 | 0,83 | 0,83 | 0,79 | 0,79 | -3,29% | 277,00 |
| 14.08.2024 | 0,82 | 0,82 | 0,78 | 0,82 | 3,80% | 2.238,00 |
| 13.08.2024 | 0,80 | 0,82 | 0,79 | 0,79 | -0,75% | 5.017,00 |
| 12.08.2024 | 0,86 | 0,86 | 0,74 | 0,80 | -2,93% | 9.724,00 |
| 09.08.2024 | 0,74 | 0,83 | 0,74 | 0,82 | 10,81% | 3.621,00 |
| 08.08.2024 | 0,74 | 0,82 | 0,74 | 0,74 | 0,00% | 3.471,00 |
| 07.08.2024 | 0,77 | 0,83 | 0,74 | 0,74 | -3,65% | 2.844,00 |
| 06.08.2024 | 0,73 | 0,77 | 0,73 | 0,77 | -0,26% | 9.803,00 |
| 05.08.2024 | 0,79 | 0,79 | 0,68 | 0,77 | -2,53% | 35.049,00 |
| 02.08.2024 | 0,81 | 0,85 | 0,79 | 0,79 | -3,07% | 7.494,00 |
| 01.08.2024 | 0,84 | 0,84 | 0,80 | 0,82 | -2,98% | 1.786,00 |
| 31.07.2024 | 0,85 | 0,89 | 0,81 | 0,84 | -4,55% | 7.908,00 |