1,329$
14,54%
Echtzeit-Aktienkurs Educational Development Corp
Bid:
Ask:
Aktienkurse zur Educational Development Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 1,20 | 1,33 | 1,14 | 1,33 | 14,57% | 3.969,00 |
| 16.04.2025 | 1,16 | 1,21 | 1,16 | 1,16 | -0,85% | 4.498,00 |
| 15.04.2025 | 1,18 | 1,18 | 1,16 | 1,17 | -5,65% | 2.205,00 |
| 14.04.2025 | 1,21 | 1,26 | 1,17 | 1,24 | 5,17% | 5.980,00 |
| 11.04.2025 | 1,19 | 1,25 | 1,16 | 1,18 | -0,92% | 5.155,00 |
| 10.04.2025 | 1,27 | 1,27 | 1,16 | 1,19 | 9,07% | 3.337,00 |
| 09.04.2025 | 1,12 | 1,17 | 0,92 | 1,09 | -5,87% | 17.961,00 |
| 08.04.2025 | 1,22 | 1,24 | 1,15 | 1,16 | -5,77% | 2.925,00 |
| 07.04.2025 | 1,27 | 1,33 | 1,22 | 1,23 | -2,38% | 22.659,00 |
| 04.04.2025 | 1,26 | 1,33 | 1,26 | 1,26 | -3,08% | 8.082,00 |
| 03.04.2025 | 1,29 | 1,35 | 1,26 | 1,30 | 2,36% | 2.158,00 |
| 02.04.2025 | 1,35 | 1,35 | 1,27 | 1,27 | -3,05% | 1.364,00 |
| 01.04.2025 | 1,38 | 1,40 | 1,28 | 1,31 | -7,75% | 4.661,00 |
| 31.03.2025 | 1,37 | 1,50 | 1,37 | 1,42 | 2,90% | 5.741,00 |
| 28.03.2025 | 1,48 | 1,48 | 1,37 | 1,38 | 0,36% | 4.190,00 |
| 27.03.2025 | 1,24 | 1,45 | 1,24 | 1,38 | 7,42% | 15.971,00 |
| 26.03.2025 | 1,29 | 1,35 | 1,28 | 1,28 | 1,59% | 8.264,00 |
| 25.03.2025 | 1,21 | 1,30 | 1,21 | 1,26 | -0,79% | 6.349,00 |
| 24.03.2025 | 1,26 | 1,28 | 1,26 | 1,27 | 0,79% | 1.804,00 |
| 21.03.2025 | 1,25 | 1,34 | 1,25 | 1,26 | -1,25% | 8.933,00 |
| 20.03.2025 | 1,31 | 1,34 | 1,27 | 1,28 | 0,47% | 3.900,00 |
| 19.03.2025 | 1,26 | 1,31 | 1,26 | 1,27 | 0,79% | 2.524,00 |
| 18.03.2025 | 1,26 | 1,30 | 1,26 | 1,26 | -1,41% | 2.483,00 |
| 17.03.2025 | 1,33 | 1,33 | 1,27 | 1,28 | -4,63% | 3.220,00 |
| 14.03.2025 | 1,25 | 1,34 | 1,25 | 1,34 | 7,20% | 1.678,00 |
| 13.03.2025 | 1,24 | 1,35 | 1,24 | 1,25 | -2,72% | 5.299,00 |
| 12.03.2025 | 1,24 | 1,34 | 1,24 | 1,29 | 2,80% | 6.543,00 |
| 11.03.2025 | 1,30 | 1,30 | 1,25 | 1,25 | -2,34% | 6.795,00 |
| 10.03.2025 | 1,32 | 1,32 | 1,28 | 1,28 | -4,33% | 3.181,00 |
| 07.03.2025 | 1,30 | 1,34 | 1,29 | 1,34 | -0,15% | 7.157,00 |
| 06.03.2025 | 1,33 | 1,35 | 1,30 | 1,34 | -1,47% | 3.105,00 |
| 05.03.2025 | 1,30 | 1,40 | 1,30 | 1,36 | 0,29% | 17.316,00 |
| 04.03.2025 | 1,40 | 1,42 | 1,35 | 1,36 | -4,51% | 12.517,00 |
| 03.03.2025 | 1,42 | 1,47 | 1,42 | 1,42 | -2,07% | 6.619,00 |
| 28.02.2025 | 1,42 | 1,47 | 1,42 | 1,45 | -0,68% | 7.671,00 |
| 27.02.2025 | 1,48 | 1,58 | 1,41 | 1,46 | 2,82% | 15.760,00 |
| 26.02.2025 | 1,41 | 1,50 | 1,41 | 1,42 | -3,73% | 8.645,00 |
| 25.02.2025 | 1,51 | 1,55 | 1,42 | 1,48 | -2,32% | 50.554,00 |
| 24.02.2025 | 1,50 | 1,59 | 1,50 | 1,51 | -1,95% | 15.007,00 |
| 21.02.2025 | 1,51 | 1,59 | 1,50 | 1,54 | 1,72% | 10.391,00 |
| 20.02.2025 | 1,53 | 1,59 | 1,51 | 1,51 | -1,05% | 3.746,00 |
| 19.02.2025 | 1,57 | 1,57 | 1,52 | 1,53 | 0,00% | 2.607,00 |
| 18.02.2025 | 1,60 | 1,60 | 1,51 | 1,53 | -1,29% | 11.326,00 |
| 14.02.2025 | 1,58 | 1,60 | 1,54 | 1,55 | -3,13% | 4.280,00 |
| 13.02.2025 | 1,58 | 1,67 | 1,52 | 1,60 | 1,27% | 30.462,00 |
| 12.02.2025 | 1,61 | 1,61 | 1,57 | 1,58 | 0,32% | 3.915,00 |
| 11.02.2025 | 1,58 | 1,65 | 1,51 | 1,58 | -0,32% | 17.536,00 |
| 10.02.2025 | 1,56 | 1,58 | 1,52 | 1,58 | -0,63% | 12.796,00 |
| 07.02.2025 | 1,56 | 1,62 | 1,56 | 1,59 | 0,32% | 8.109,00 |
| 06.02.2025 | 1,51 | 1,67 | 1,51 | 1,59 | 0,32% | 15.316,00 |
| 05.02.2025 | 1,58 | 1,64 | 1,57 | 1,58 | -2,47% | 4.549,00 |
| 04.02.2025 | 1,65 | 1,69 | 1,60 | 1,62 | 1,89% | 5.772,00 |
| 03.02.2025 | 1,61 | 1,62 | 1,58 | 1,59 | -2,45% | 8.310,00 |
| 31.01.2025 | 1,73 | 1,73 | 1,62 | 1,63 | 1,24% | 5.622,00 |
| 30.01.2025 | 1,69 | 1,80 | 1,61 | 1,61 | -8,00% | 14.444,00 |
| 29.01.2025 | 1,65 | 1,81 | 1,60 | 1,75 | 6,00% | 5.616,00 |
| 28.01.2025 | 1,60 | 1,91 | 1,60 | 1,65 | 3,77% | 4.634,00 |
| 27.01.2025 | 1,69 | 1,71 | 1,58 | 1,59 | -2,39% | 4.470,00 |
| 24.01.2025 | 1,70 | 1,70 | 1,57 | 1,63 | 2,52% | 8.258,00 |
| 23.01.2025 | 1,64 | 1,69 | 1,59 | 1,59 | -3,05% | 2.845,00 |
| 22.01.2025 | 1,67 | 1,70 | 1,59 | 1,64 | 0,61% | 9.332,00 |
| 21.01.2025 | 1,57 | 1,63 | 1,57 | 1,63 | -1,33% | 1.375,00 |
| 17.01.2025 | 1,58 | 1,65 | 1,58 | 1,65 | 1,04% | 4.312,00 |
| 16.01.2025 | 1,68 | 1,69 | 1,60 | 1,64 | 4,81% | 10.095,00 |
| 15.01.2025 | 1,68 | 1,68 | 1,56 | 1,56 | -6,59% | 7.329,00 |
| 14.01.2025 | 1,66 | 1,68 | 1,60 | 1,67 | 1,21% | 7.413,00 |
| 13.01.2025 | 1,65 | 1,78 | 1,58 | 1,65 | -2,94% | 23.807,00 |
| 10.01.2025 | 1,62 | 1,70 | 1,61 | 1,70 | 0,00% | 8.326,00 |
| 08.01.2025 | 1,71 | 1,80 | 1,61 | 1,70 | 0,00% | 17.541,00 |
| 07.01.2025 | 1,74 | 1,74 | 1,66 | 1,70 | 2,41% | 6.432,00 |
| 06.01.2025 | 1,66 | 1,70 | 1,66 | 1,66 | -0,60% | 8.363,00 |
| 03.01.2025 | 1,74 | 1,74 | 1,67 | 1,67 | 0,60% | 2.534,00 |
| 02.01.2025 | 1,93 | 1,93 | 1,66 | 1,66 | 0,61% | 2.538,00 |
| 31.12.2024 | 1,63 | 1,71 | 1,63 | 1,65 | 0,00% | 7.131,00 |
| 30.12.2024 | 1,60 | 1,89 | 1,58 | 1,65 | 2,48% | 44.713,00 |
| 27.12.2024 | 1,65 | 1,70 | 1,61 | 1,61 | 0,63% | 13.248,00 |
| 26.12.2024 | 1,62 | 1,66 | 1,55 | 1,60 | -1,42% | 14.589,00 |
| 24.12.2024 | 1,51 | 1,62 | 1,51 | 1,62 | 4,04% | 21.963,00 |
| 23.12.2024 | 1,59 | 1,60 | 1,52 | 1,56 | -1,27% | 6.340,00 |
| 20.12.2024 | 1,62 | 1,65 | 1,52 | 1,58 | -0,63% | 23.947,00 |
| 19.12.2024 | 1,66 | 1,77 | 1,58 | 1,59 | -2,45% | 15.658,00 |
| 18.12.2024 | 1,64 | 1,73 | 1,63 | 1,63 | -2,40% | 13.685,00 |
| 17.12.2024 | 1,80 | 1,84 | 1,59 | 1,67 | -3,47% | 40.338,00 |
| 16.12.2024 | 1,80 | 1,84 | 1,71 | 1,73 | -5,98% | 21.167,00 |
| 13.12.2024 | 1,79 | 1,85 | 1,75 | 1,84 | -0,54% | 6.713,00 |
| 12.12.2024 | 1,86 | 1,94 | 1,80 | 1,85 | 1,09% | 5.326,00 |
| 11.12.2024 | 1,82 | 1,93 | 1,80 | 1,83 | -1,61% | 11.970,00 |
| 10.12.2024 | 1,92 | 1,92 | 1,81 | 1,86 | -0,91% | 16.948,00 |
| 09.12.2024 | 1,83 | 1,95 | 1,80 | 1,88 | -0,69% | 27.819,00 |
| 06.12.2024 | 1,85 | 1,90 | 1,80 | 1,89 | 1,07% | 19.014,00 |
| 05.12.2024 | 1,83 | 1,95 | 1,83 | 1,87 | 0,27% | 20.839,00 |
| 04.12.2024 | 1,83 | 1,94 | 1,83 | 1,87 | -4,36% | 6.572,00 |
| 03.12.2024 | 1,81 | 1,96 | 1,65 | 1,95 | 5,98% | 15.917,00 |
| 02.12.2024 | 1,83 | 1,97 | 1,83 | 1,84 | 0,49% | 15.372,00 |
| 29.11.2024 | 1,84 | 1,90 | 1,83 | 1,83 | -2,61% | 2.061,00 |
| 27.11.2024 | 1,87 | 1,90 | 1,83 | 1,88 | 0,53% | 8.191,00 |
| 26.11.2024 | 1,90 | 1,95 | 1,82 | 1,87 | -2,60% | 50.871,00 |
| 25.11.2024 | 1,89 | 1,97 | 1,85 | 1,92 | 6,08% | 11.582,00 |
| 22.11.2024 | 1,89 | 1,99 | 1,81 | 1,81 | -2,43% | 8.082,00 |
| 20.11.2024 | 1,89 | 1,89 | 1,81 | 1,86 | -2,37% | 7.113,00 |