1,865$
-4,35%
Echtzeit-Aktienkurs Educational Development Corp
Bid:
Ask:
Aktienkurse zur Educational Development Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.11.2024 | 1,89 | 1,95 | 1,88 | 1,90 | 0,00% | 4.465,00 |
| 18.11.2024 | 1,89 | 1,95 | 1,88 | 1,90 | -2,06% | 2.609,00 |
| 15.11.2024 | 1,94 | 1,95 | 1,88 | 1,94 | -0,26% | 5.027,00 |
| 14.11.2024 | 1,94 | 1,95 | 1,89 | 1,95 | 0,31% | 1.810,00 |
| 13.11.2024 | 1,91 | 1,95 | 1,91 | 1,94 | 1,52% | 1.316,00 |
| 12.11.2024 | 1,91 | 2,02 | 1,91 | 1,91 | -1,04% | 2.420,00 |
| 11.11.2024 | 2,01 | 2,11 | 1,87 | 1,93 | -4,69% | 37.095,00 |
| 08.11.2024 | 2,06 | 2,06 | 2,00 | 2,03 | 0,15% | 6.118,00 |
| 07.11.2024 | 2,02 | 2,10 | 2,01 | 2,02 | -2,03% | 4.746,00 |
| 06.11.2024 | 2,11 | 2,11 | 2,03 | 2,06 | 1,67% | 857,00 |
| 05.11.2024 | 1,98 | 2,07 | 1,98 | 2,03 | -1,93% | 7.111,00 |
| 04.11.2024 | 2,05 | 2,10 | 2,05 | 2,07 | 0,73% | 4.507,00 |
| 01.11.2024 | 2,02 | 2,10 | 2,00 | 2,06 | -2,14% | 10.068,00 |
| 31.10.2024 | 2,03 | 2,12 | 2,02 | 2,10 | 1,94% | 17.455,00 |
| 30.10.2024 | 2,02 | 2,06 | 2,02 | 2,06 | 1,98% | 4.659,00 |
| 29.10.2024 | 2,02 | 2,05 | 2,02 | 2,02 | 0,00% | 2.722,00 |
| 28.10.2024 | 2,03 | 2,03 | 2,02 | 2,02 | -3,81% | 2.377,00 |
| 25.10.2024 | 2,01 | 2,10 | 2,01 | 2,10 | 3,96% | 1.994,00 |
| 24.10.2024 | 2,08 | 2,10 | 2,02 | 2,02 | 0,00% | 10.780,00 |
| 23.10.2024 | 2,02 | 2,06 | 2,02 | 2,02 | -0,98% | 2.444,00 |
| 22.10.2024 | 2,05 | 2,11 | 2,02 | 2,04 | 0,99% | 16.177,00 |
| 21.10.2024 | 2,02 | 2,07 | 2,02 | 2,02 | -1,94% | 2.387,00 |
| 18.10.2024 | 2,11 | 2,11 | 2,05 | 2,06 | -0,48% | 3.548,00 |
| 17.10.2024 | 2,08 | 2,15 | 2,07 | 2,07 | -2,82% | 3.837,00 |
| 16.10.2024 | 2,16 | 2,16 | 2,06 | 2,13 | 2,90% | 2.191,00 |
| 15.10.2024 | 2,07 | 2,19 | 2,07 | 2,07 | 0,49% | 3.985,00 |
| 14.10.2024 | 2,10 | 2,18 | 2,05 | 2,06 | 0,00% | 6.213,00 |
| 11.10.2024 | 2,11 | 2,25 | 2,04 | 2,06 | -6,36% | 6.363,00 |
| 10.10.2024 | 2,24 | 2,25 | 2,18 | 2,20 | 2,33% | 4.907,00 |
| 09.10.2024 | 2,12 | 2,17 | 2,12 | 2,15 | -1,83% | 1.747,00 |
| 08.10.2024 | 2,16 | 2,23 | 2,13 | 2,19 | 2,82% | 5.041,00 |
| 07.10.2024 | 2,12 | 2,25 | 2,12 | 2,13 | -1,84% | 12.369,00 |
| 04.10.2024 | 2,28 | 2,28 | 2,10 | 2,17 | -2,69% | 18.156,00 |
| 03.10.2024 | 2,17 | 2,28 | 2,16 | 2,23 | -0,45% | 4.212,00 |
| 02.10.2024 | 2,20 | 2,27 | 2,17 | 2,24 | 0,90% | 1.937,00 |
| 01.10.2024 | 2,32 | 2,32 | 2,20 | 2,22 | -2,72% | 6.899,00 |
| 30.09.2024 | 2,34 | 2,38 | 2,26 | 2,28 | -4,12% | 24.266,00 |
| 27.09.2024 | 2,32 | 2,43 | 2,26 | 2,38 | 0,00% | 24.974,00 |
| 26.09.2024 | 2,36 | 2,49 | 2,31 | 2,38 | -0,83% | 38.136,00 |
| 25.09.2024 | 2,08 | 2,44 | 2,08 | 2,40 | 11,11% | 112.882,00 |
| 24.09.2024 | 2,11 | 2,37 | 1,88 | 2,16 | 7,46% | 386.165,00 |
| 23.09.2024 | 2,00 | 2,05 | 2,00 | 2,01 | 2,03% | 1.472.189,00 |
| 20.09.2024 | 1,97 | 1,97 | 1,84 | 1,97 | 0,00% | 7.452,00 |
| 19.09.2024 | 1,92 | 2,00 | 1,82 | 1,97 | 1,03% | 12.345,00 |
| 18.09.2024 | 2,01 | 2,16 | 1,95 | 1,95 | -2,99% | 8.293,00 |
| 17.09.2024 | 1,99 | 2,12 | 1,99 | 2,01 | -0,50% | 2.152,00 |
| 16.09.2024 | 2,15 | 2,15 | 2,00 | 2,02 | -6,05% | 1.538,00 |
| 13.09.2024 | 2,18 | 2,18 | 2,09 | 2,15 | -2,27% | 4.423,00 |
| 12.09.2024 | 2,05 | 2,34 | 2,02 | 2,20 | 7,32% | 7.250,00 |
| 11.09.2024 | 2,03 | 2,07 | 2,03 | 2,05 | 1,99% | 9.397,00 |
| 10.09.2024 | 1,99 | 2,02 | 1,99 | 2,01 | -0,79% | 1.675,00 |
| 09.09.2024 | 2,00 | 2,12 | 1,96 | 2,03 | 0,40% | 4.978,00 |
| 06.09.2024 | 2,01 | 2,10 | 2,01 | 2,02 | 0,00% | 5.194,00 |
| 05.09.2024 | 1,98 | 2,02 | 1,98 | 2,02 | -0,10% | 1.874,00 |
| 04.09.2024 | 2,10 | 2,10 | 2,01 | 2,02 | 1,51% | 976,00 |
| 03.09.2024 | 1,96 | 2,16 | 1,96 | 1,99 | -1,97% | 17.455,00 |
| 30.08.2024 | 2,04 | 2,04 | 2,03 | 2,03 | -1,22% | 873,00 |
| 29.08.2024 | 2,03 | 2,13 | 1,94 | 2,06 | 6,48% | 6.624,00 |
| 28.08.2024 | 1,99 | 2,06 | 1,93 | 1,93 | -0,52% | 5.531,00 |
| 27.08.2024 | 1,93 | 2,06 | 1,93 | 1,94 | -1,02% | 3.179,00 |
| 26.08.2024 | 1,96 | 2,00 | 1,95 | 1,96 | -3,64% | 5.287,00 |
| 23.08.2024 | 2,08 | 2,08 | 1,94 | 2,03 | -0,29% | 6.213,00 |
| 22.08.2024 | 1,97 | 2,04 | 1,96 | 2,04 | 2,51% | 5.766,00 |
| 21.08.2024 | 2,00 | 2,00 | 1,99 | 1,99 | 1,02% | 2.774,00 |
| 20.08.2024 | 2,05 | 2,10 | 1,96 | 1,97 | -4,37% | 2.496,00 |
| 19.08.2024 | 2,11 | 2,25 | 2,06 | 2,06 | -2,60% | 4.054,00 |
| 16.08.2024 | 2,07 | 2,12 | 2,07 | 2,12 | -0,24% | 1.450,00 |
| 15.08.2024 | 2,19 | 2,19 | 2,07 | 2,12 | 3,92% | 12.825,00 |
| 14.08.2024 | 2,09 | 2,09 | 2,01 | 2,04 | -0,49% | 3.368,00 |
| 13.08.2024 | 2,04 | 2,29 | 1,97 | 2,05 | 6,77% | 24.849,00 |
| 12.08.2024 | 1,93 | 2,09 | 1,92 | 1,92 | -3,52% | 9.861,00 |
| 09.08.2024 | 2,15 | 2,15 | 1,94 | 1,99 | -1,49% | 14.300,00 |
| 08.08.2024 | 2,48 | 2,48 | 2,00 | 2,02 | -1,94% | 2.820,00 |
| 07.08.2024 | 2,04 | 2,10 | 1,89 | 2,06 | -1,44% | 11.773,00 |
| 06.08.2024 | 2,03 | 2,09 | 2,02 | 2,09 | -2,79% | 3.663,00 |
| 05.08.2024 | 2,03 | 2,15 | 2,02 | 2,15 | -0,92% | 14.887,00 |
| 02.08.2024 | 2,45 | 2,45 | 2,04 | 2,17 | -8,05% | 8.319,00 |
| 01.08.2024 | 2,16 | 2,38 | 2,16 | 2,36 | 14,01% | 29.527,00 |
| 31.07.2024 | 2,03 | 2,10 | 2,01 | 2,07 | -0,48% | 4.040,00 |
| 30.07.2024 | 2,20 | 2,21 | 2,03 | 2,08 | -2,80% | 2.171,00 |
| 29.07.2024 | 2,20 | 2,24 | 2,10 | 2,14 | -4,89% | 5.636,00 |
| 26.07.2024 | 2,08 | 2,25 | 1,89 | 2,25 | 5,14% | 22.547,00 |
| 25.07.2024 | 2,13 | 2,14 | 2,13 | 2,14 | 0,23% | 570,00 |
| 24.07.2024 | 2,12 | 2,16 | 2,12 | 2,14 | -0,51% | 3.191,00 |
| 23.07.2024 | 2,22 | 2,22 | 2,14 | 2,15 | -1,11% | 2.183,00 |
| 22.07.2024 | 2,30 | 2,30 | 2,12 | 2,17 | -6,06% | 4.999,00 |
| 19.07.2024 | 2,14 | 2,35 | 2,06 | 2,31 | 11,59% | 17.364,00 |
| 18.07.2024 | 1,89 | 2,35 | 1,89 | 2,07 | 7,53% | 69.827,00 |
| 17.07.2024 | 1,91 | 1,95 | 1,91 | 1,93 | -0,26% | 5.050,00 |
| 16.07.2024 | 1,85 | 1,95 | 1,85 | 1,93 | 1,58% | 5.418,00 |
| 15.07.2024 | 1,90 | 1,93 | 1,90 | 1,90 | 0,00% | 7.978,00 |