1,070$
-2,73%
Echtzeit-Aktienkurs Skillful Craftsman Education Technology Limited
Bid:
Ask:
Aktienkurse zur Skillful Craftsman Education Technology Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 1,14 | 1,14 | 1,00 | 1,07 | -2,73% | 6.723,00 |
| 17.01.2025 | 1,15 | 1,15 | 1,10 | 1,10 | -3,51% | 19.996,00 |
| 16.01.2025 | 1,17 | 1,18 | 1,12 | 1,14 | -3,39% | 32.830,00 |
| 15.01.2025 | 1,18 | 1,20 | 1,16 | 1,18 | 1,72% | 6.686,00 |
| 14.01.2025 | 1,12 | 1,19 | 1,12 | 1,16 | 2,65% | 2.234,00 |
| 13.01.2025 | 1,20 | 1,20 | 1,05 | 1,13 | -4,24% | 7.537,00 |
| 10.01.2025 | 1,12 | 1,18 | 1,09 | 1,18 | 5,36% | 6.218,00 |
| 08.01.2025 | 1,09 | 1,12 | 1,09 | 1,12 | 1,82% | 3.362,00 |
| 07.01.2025 | 1,02 | 1,10 | 1,02 | 1,10 | 1,85% | 2.056,00 |
| 06.01.2025 | 1,00 | 1,08 | 1,00 | 1,08 | 0,93% | 7.824,00 |
| 03.01.2025 | 1,04 | 1,07 | 1,01 | 1,07 | 2,88% | 40.263,00 |
| 02.01.2025 | 1,04 | 1,04 | 1,00 | 1,04 | 2,97% | 2.290,00 |
| 31.12.2024 | 0,91 | 1,03 | 0,91 | 1,01 | 1,00% | 4.021,00 |
| 30.12.2024 | 1,03 | 1,05 | 0,95 | 1,00 | -3,85% | 7.714,00 |
| 27.12.2024 | 1,03 | 1,04 | 1,00 | 1,04 | 2,97% | 904,00 |
| 26.12.2024 | 1,02 | 1,03 | 0,91 | 1,01 | -0,98% | 38.810,00 |
| 24.12.2024 | 1,01 | 1,04 | 1,00 | 1,02 | -0,49% | 840,00 |
| 23.12.2024 | 0,95 | 1,03 | 0,95 | 1,03 | 5,67% | 4.022,00 |
| 20.12.2024 | 0,95 | 0,97 | 0,92 | 0,97 | 6,59% | 5.915,00 |
| 19.12.2024 | 0,93 | 0,98 | 0,91 | 0,91 | -5,21% | 8.343,00 |
| 18.12.2024 | 0,97 | 1,00 | 0,95 | 0,96 | 0,00% | 3.594,00 |
| 17.12.2024 | 1,01 | 1,09 | 0,95 | 0,96 | -5,88% | 13.914,00 |
| 16.12.2024 | 1,01 | 1,06 | 0,98 | 1,02 | 0,99% | 43.118,00 |
| 13.12.2024 | 1,00 | 1,03 | 1,00 | 1,01 | -2,88% | 2.244,00 |
| 12.12.2024 | 1,01 | 1,04 | 1,00 | 1,04 | 2,97% | 1.440,00 |
| 11.12.2024 | 1,00 | 1,04 | 1,00 | 1,01 | -0,98% | 4.125,00 |
| 10.12.2024 | 1,01 | 1,08 | 1,00 | 1,02 | -3,77% | 42.932,00 |
| 09.12.2024 | 1,02 | 1,11 | 0,99 | 1,06 | 1,44% | 5.553,00 |
| 06.12.2024 | 0,99 | 1,06 | 0,99 | 1,05 | 3,47% | 3.293,00 |
| 05.12.2024 | 1,00 | 1,06 | 0,98 | 1,01 | -5,61% | 5.759,00 |
| 04.12.2024 | 1,03 | 1,07 | 0,99 | 1,07 | -1,83% | 3.907,00 |
| 03.12.2024 | 1,01 | 1,09 | 0,98 | 1,09 | 9,00% | 37.274,00 |
| 02.12.2024 | 0,97 | 1,05 | 0,97 | 1,00 | 0,00% | 1.646,00 |
| 29.11.2024 | 1,00 | 1,00 | 1,00 | 1,00 | 0,00% | 290,00 |
| 27.11.2024 | 1,00 | 1,01 | 0,96 | 1,00 | 0,00% | 54.778,00 |
| 26.11.2024 | 0,97 | 1,01 | 0,96 | 1,00 | -3,38% | 3.807,00 |
| 25.11.2024 | 0,97 | 1,04 | 0,96 | 1,04 | 6,70% | 4.900,00 |
| 22.11.2024 | 0,97 | 0,97 | 0,95 | 0,97 | -6,73% | 7.371,00 |
| 20.11.2024 | 1,02 | 1,05 | 1,00 | 1,04 | 0,00% | 2.608,00 |
| 19.11.2024 | 1,09 | 1,12 | 1,01 | 1,04 | 1,96% | 7.214,00 |
| 18.11.2024 | 0,97 | 1,02 | 0,97 | 1,02 | 5,15% | 3.964,00 |
| 15.11.2024 | 0,98 | 1,02 | 0,90 | 0,97 | -6,28% | 6.905,00 |
| 14.11.2024 | 1,01 | 1,04 | 0,98 | 1,04 | 1,47% | 31.016,00 |
| 13.11.2024 | 0,96 | 1,02 | 0,96 | 1,02 | 7,03% | 6.165,00 |
| 12.11.2024 | 0,97 | 0,97 | 0,95 | 0,95 | -1,75% | 1.912,00 |
| 11.11.2024 | 0,99 | 0,99 | 0,97 | 0,97 | -4,90% | 1.620,00 |
| 08.11.2024 | 1,00 | 1,03 | 1,00 | 1,02 | 5,05% | 6.546,00 |
| 07.11.2024 | 0,87 | 0,98 | 0,87 | 0,97 | 7,89% | 48.392,00 |
| 06.11.2024 | 0,92 | 0,92 | 0,84 | 0,90 | -5,76% | 8.201,00 |
| 05.11.2024 | 0,90 | 0,96 | 0,90 | 0,96 | -4,50% | 3.474,00 |
| 04.11.2024 | 1,00 | 1,04 | 1,00 | 1,00 | 0,00% | 13.399,00 |
| 01.11.2024 | 1,02 | 1,02 | 1,00 | 1,00 | -2,53% | 546,00 |
| 31.10.2024 | 0,98 | 1,03 | 0,98 | 1,03 | -0,77% | 578,00 |
| 30.10.2024 | 1,01 | 1,03 | 0,98 | 1,03 | 2,38% | 34.727,00 |
| 29.10.2024 | 1,04 | 1,04 | 1,00 | 1,01 | -0,98% | 2.657,00 |
| 28.10.2024 | 0,96 | 1,04 | 0,95 | 1,02 | 5,15% | 67.377,00 |
| 25.10.2024 | 0,93 | 0,98 | 0,93 | 0,97 | 1,04% | 1.189,00 |
| 24.10.2024 | 1,01 | 1,02 | 0,96 | 0,96 | -4,95% | 46.687,00 |
| 23.10.2024 | 1,01 | 1,05 | 1,01 | 1,01 | -0,98% | 1.447,00 |
| 22.10.2024 | 0,96 | 1,04 | 0,92 | 1,02 | 6,14% | 58.328,00 |
| 21.10.2024 | 0,98 | 0,98 | 0,96 | 0,96 | -0,93% | 19.394,00 |
| 18.10.2024 | 0,96 | 1,00 | 0,96 | 0,97 | -2,81% | 4.718,00 |
| 17.10.2024 | 0,96 | 1,00 | 0,96 | 1,00 | 2,89% | 688,00 |
| 16.10.2024 | 0,99 | 1,00 | 0,96 | 0,97 | 0,00% | 39.747,00 |
| 15.10.2024 | 1,01 | 1,02 | 0,97 | 0,97 | -3,96% | 39.029,00 |
| 14.10.2024 | 1,01 | 1,05 | 1,01 | 1,01 | -0,98% | 49.977,00 |
| 11.10.2024 | 1,04 | 1,08 | 1,01 | 1,02 | 0,99% | 51.477,00 |
| 10.10.2024 | 1,03 | 1,06 | 1,01 | 1,01 | -0,98% | 50.025,00 |
| 09.10.2024 | 1,06 | 1,07 | 1,02 | 1,02 | -3,77% | 34.061,00 |
| 08.10.2024 | 1,06 | 1,10 | 1,04 | 1,06 | 0,00% | 47.164,00 |
| 07.10.2024 | 1,15 | 1,15 | 1,06 | 1,06 | -2,75% | 48.719,00 |
| 04.10.2024 | 1,09 | 1,12 | 1,05 | 1,09 | 1,87% | 52.562,00 |
| 03.10.2024 | 1,09 | 1,10 | 1,07 | 1,07 | -0,93% | 1.396,00 |
| 02.10.2024 | 1,10 | 1,13 | 1,08 | 1,08 | -2,70% | 53.338,00 |
| 01.10.2024 | 1,15 | 1,15 | 1,11 | 1,11 | -2,63% | 5.319,00 |
| 30.09.2024 | 1,12 | 1,18 | 1,08 | 1,14 | 7,55% | 103.549,00 |
| 27.09.2024 | 1,08 | 1,15 | 1,05 | 1,06 | -2,75% | 58.632,00 |
| 26.09.2024 | 1,05 | 1,10 | 1,05 | 1,09 | 4,81% | 5.313,00 |
| 25.09.2024 | 1,07 | 1,08 | 1,04 | 1,04 | -5,45% | 62.295,00 |
| 24.09.2024 | 1,04 | 1,18 | 1,04 | 1,10 | 5,77% | 126.615,00 |
| 23.09.2024 | 1,04 | 1,04 | 1,04 | 1,04 | -2,35% | 223,00 |
| 20.09.2024 | 1,03 | 1,08 | 1,03 | 1,07 | 2,40% | 61.128,00 |
| 19.09.2024 | 1,05 | 1,09 | 1,02 | 1,04 | -1,89% | 35.725,00 |
| 18.09.2024 | 1,02 | 1,06 | 1,02 | 1,06 | 2,91% | 2.833,00 |
| 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% | 57.115,00 |
| 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 | -1,40% | 46.251,00 |
| 05.09.2024 | 1,11 | 1,15 | 1,10 | 1,15 | 1,42% | 32.169,00 |
| 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 |