2,600$
-5,45%
Echtzeit-Aktienkurs EpicQuest Education Group International Ltd
Bid:
Ask:
Aktienkurse zur EpicQuest Education Group International Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 2,75 | 2,75 | 2,53 | 2,60 | -5,45% | 9.935,00 |
| 07.07.2026 | 2,72 | 2,78 | 2,67 | 2,75 | -2,83% | 9.069,00 |
| 06.07.2026 | 2,72 | 2,90 | 2,72 | 2,83 | 7,20% | 10.506,00 |
| 02.07.2026 | 2,83 | 2,83 | 2,53 | 2,64 | -8,65% | 51.642,00 |
| 01.07.2026 | 2,74 | 3,00 | 2,74 | 2,89 | -5,56% | 57.416,00 |
| 30.06.2026 | 2,63 | 3,44 | 2,43 | 3,06 | 0,33% | 966.053,00 |
| 29.06.2026 | 3,15 | 3,33 | 3,02 | 3,05 | 1,33% | 23.743,00 |
| 26.06.2026 | 3,07 | 3,07 | 3,00 | 3,01 | -2,27% | 6.685,00 |
| 25.06.2026 | 3,43 | 3,44 | 3,01 | 3,08 | -6,10% | 16.191,00 |
| 24.06.2026 | 3,35 | 3,45 | 3,14 | 3,28 | -3,53% | 8.085,00 |
| 23.06.2026 | 3,58 | 3,66 | 3,34 | 3,40 | -5,16% | 23.571,00 |
| 22.06.2026 | 3,46 | 3,66 | 3,46 | 3,59 | 3,91% | 19.099,00 |
| 18.06.2026 | 3,26 | 3,70 | 3,23 | 3,45 | 4,39% | 51.804,00 |
| 17.06.2026 | 2,96 | 3,40 | 2,86 | 3,31 | 9,80% | 23.782,00 |
| 16.06.2026 | 3,01 | 3,22 | 2,96 | 3,01 | -2,27% | 10.393,00 |
| 15.06.2026 | 3,08 | 3,29 | 2,96 | 3,08 | 0,65% | 13.297,00 |
| 12.06.2026 | 3,33 | 3,39 | 2,90 | 3,06 | -10,00% | 31.457,00 |
| 11.06.2026 | 3,38 | 3,49 | 3,29 | 3,40 | -3,55% | 16.029,00 |
| 10.06.2026 | 3,31 | 3,62 | 3,31 | 3,53 | 1,29% | 15.920,00 |
| 09.06.2026 | 3,55 | 3,74 | 3,32 | 3,48 | -1,97% | 27.310,00 |
| 08.06.2026 | 3,50 | 3,70 | 3,30 | 3,55 | 2,31% | 36.585,00 |
| 05.06.2026 | 3,69 | 3,69 | 3,38 | 3,47 | -1,70% | 42.080,00 |
| 04.06.2026 | 3,48 | 3,86 | 3,36 | 3,53 | -5,61% | 105.222,00 |
| 03.06.2026 | 3,07 | 4,95 | 3,07 | 3,74 | 18,35% | 583.926,00 |
| 02.06.2026 | 3,14 | 3,20 | 2,86 | 3,16 | -11,24% | 104.936,00 |
| 01.06.2026 | 3,34 | 3,86 | 3,23 | 3,56 | 10,56% | 1.062.560,00 |
| 29.05.2026 | 2,88 | 5,36 | 2,80 | 3,22 | 21,51% | 3.753.787,00 |
| 28.05.2026 | 2,61 | 2,95 | 2,59 | 2,65 | -1,67% | 22.733,00 |
| 27.05.2026 | 2,60 | 2,72 | 2,55 | 2,70 | 1,70% | 7.565,00 |
| 26.05.2026 | 2,82 | 2,83 | 2,62 | 2,65 | -9,86% | 12.420,00 |
| 22.05.2026 | 2,80 | 2,94 | 2,72 | 2,94 | 1,03% | 9.126,00 |
| 21.05.2026 | 2,68 | 2,91 | 2,68 | 2,91 | 1,75% | 6.005,00 |
| 20.05.2026 | 2,82 | 3,00 | 2,67 | 2,86 | 0,95% | 19.336,00 |
| 19.05.2026 | 2,55 | 2,85 | 2,50 | 2,83 | 4,15% | 17.236,00 |
| 18.05.2026 | 2,76 | 2,95 | 2,72 | 2,72 | -5,88% | 5.395,00 |
| 15.05.2026 | 2,80 | 3,00 | 2,79 | 2,89 | -0,34% | 9.517,00 |
| 14.05.2026 | 3,08 | 3,10 | 2,83 | 2,90 | -6,75% | 23.445,00 |
| 13.05.2026 | 3,33 | 3,33 | 2,85 | 3,11 | -8,53% | 38.727,00 |
| 12.05.2026 | 3,42 | 3,44 | 3,06 | 3,40 | -1,73% | 83.812,00 |
| 11.05.2026 | 3,60 | 3,60 | 3,35 | 3,46 | -2,54% | 25.368,00 |
| 08.05.2026 | 3,49 | 3,56 | 3,10 | 3,55 | 5,50% | 35.651,00 |
| 07.05.2026 | 3,13 | 3,52 | 3,08 | 3,37 | 12,17% | 47.524,00 |
| 06.05.2026 | 3,03 | 3,17 | 2,84 | 3,00 | -0,99% | 31.346,00 |
| 05.05.2026 | 3,35 | 3,35 | 2,87 | 3,03 | -8,18% | 62.826,00 |
| 04.05.2026 | 3,21 | 4,83 | 2,90 | 3,30 | -1,20% | 1.337.003,00 |
| 01.05.2026 | 3,25 | 3,37 | 3,10 | 3,34 | 3,09% | 15.261,00 |
| 30.04.2026 | 3,47 | 3,53 | 3,20 | 3,24 | -9,50% | 31.194,00 |
| 29.04.2026 | 3,58 | 4,60 | 3,41 | 3,58 | 8,16% | 266.568,00 |
| 28.04.2026 | 3,61 | 3,66 | 3,31 | 3,31 | -10,30% | 17.939,00 |
| 27.04.2026 | 3,94 | 3,97 | 3,51 | 3,69 | -9,11% | 23.260,00 |
| 24.04.2026 | 3,95 | 4,15 | 3,85 | 4,06 | 1,25% | 9.796,00 |
| 23.04.2026 | 4,20 | 4,20 | 3,84 | 4,01 | -4,64% | 36.780,00 |
| 22.04.2026 | 4,45 | 4,45 | 4,15 | 4,21 | -1,29% | 160.918,00 |
| 21.04.2026 | 3,83 | 4,50 | 3,83 | 4,26 | 8,95% | 238.927,00 |
| 20.04.2026 | 3,84 | 3,97 | 3,72 | 3,91 | -1,51% | 18.550,00 |
| 17.04.2026 | 4,19 | 4,22 | 3,93 | 3,97 | -4,91% | 30.364,00 |
| 16.04.2026 | 3,79 | 4,41 | 3,69 | 4,18 | 7,88% | 63.577,00 |
| 15.04.2026 | 3,99 | 4,20 | 3,59 | 3,87 | 0,00% | 407.270,00 |
| 14.04.2026 | 4,26 | 4,44 | 3,65 | 3,87 | -13,81% | 47.516,00 |
| 13.04.2026 | 4,13 | 4,49 | 4,06 | 4,49 | 8,72% | 83.311,00 |
| 10.04.2026 | 4,71 | 4,71 | 3,95 | 4,13 | -15,20% | 78.549,00 |
| 09.04.2026 | 5,79 | 5,79 | 4,72 | 4,87 | -12,72% | 170.309,00 |
| 08.04.2026 | 7,46 | 7,69 | 5,22 | 5,58 | -25,90% | 174.276,00 |
| 07.04.2026 | 8,03 | 8,55 | 7,34 | 7,53 | -8,51% | 141.053,00 |
| 06.04.2026 | 7,19 | 9,00 | 7,01 | 8,23 | 13,52% | 343.456,00 |
| 02.04.2026 | 10,39 | 11,80 | 6,70 | 7,25 | -30,97% | 681.237,00 |
| 01.04.2026 | 8,70 | 11,23 | 8,70 | 10,50 | 16,95% | 1.143.435,00 |
| 31.03.2026 | 7,44 | 9,48 | 7,30 | 8,98 | 9,51% | 717.916,00 |
| 30.03.2026 | 10,51 | 11,21 | 7,15 | 8,20 | 16,31% | 23.700.199,00 |
| 27.03.2026 | 6,25 | 8,05 | 6,22 | 7,05 | -16,07% | 2.853.096,00 |
| 26.03.2026 | 4,79 | 12,70 | 4,52 | 8,40 | 207,69% | 111.189.788,00 |
| 25.03.2026 | 2,35 | 3,10 | 2,32 | 2,73 | 22,42% | 190.013,00 |
| 24.03.2026 | 2,23 | 2,32 | 1,92 | 2,23 | 2,76% | 69.184,00 |
| 23.03.2026 | 1,92 | 2,39 | 1,90 | 2,17 | 13,61% | 61.539,00 |
| 20.03.2026 | 2,10 | 2,10 | 1,90 | 1,91 | -14,35% | 15.747,00 |
| 19.03.2026 | 2,26 | 2,29 | 2,16 | 2,23 | -2,19% | 4.862,00 |
| 18.03.2026 | 2,50 | 2,52 | 2,28 | 2,28 | -6,56% | 3.061,00 |
| 17.03.2026 | 2,43 | 2,51 | 2,43 | 2,44 | 2,95% | 11.594,00 |
| 16.03.2026 | 2,60 | 2,62 | 2,22 | 2,37 | -11,24% | 37.008,00 |
| 13.03.2026 | 2,98 | 3,18 | 2,67 | 2,67 | -2,91% | 102.359,00 |
| 12.03.2026 | 2,95 | 3,19 | 2,75 | 2,75 | -4,18% | 29.171,00 |
| 11.03.2026 | 2,93 | 2,99 | 2,78 | 2,87 | 0,35% | 7.506,00 |
| 10.03.2026 | 2,66 | 3,07 | 2,52 | 2,86 | 4,38% | 55.123,00 |
| 09.03.2026 | 2,46 | 2,95 | 2,37 | 2,74 | 19,13% | 116.736,00 |
| 06.03.2026 | 2,29 | 2,33 | 2,24 | 2,30 | -1,29% | 10.050,00 |
| 05.03.2026 | 2,31 | 2,38 | 2,29 | 2,33 | 1,30% | 4.606,00 |
| 04.03.2026 | 2,35 | 2,48 | 2,25 | 2,30 | 0,44% | 26.384,00 |
| 03.03.2026 | 2,39 | 2,39 | 2,21 | 2,29 | -4,98% | 10.880,00 |
| 02.03.2026 | 2,30 | 2,54 | 2,28 | 2,41 | 0,84% | 15.970,00 |
| 27.02.2026 | 2,65 | 2,65 | 2,32 | 2,39 | -11,15% | 32.668,00 |
| 26.02.2026 | 2,45 | 2,73 | 2,41 | 2,69 | 6,75% | 93.328,00 |
| 25.02.2026 | 2,98 | 3,95 | 2,30 | 2,52 | -13,10% | 804.616,00 |
| 24.02.2026 | 2,84 | 2,93 | 2,76 | 2,90 | 3,20% | 20.838,00 |
| 23.02.2026 | 3,07 | 3,07 | 2,81 | 2,81 | -9,94% | 16.486,00 |
| 20.02.2026 | 3,07 | 3,23 | 2,86 | 3,12 | 1,30% | 20.887,00 |
| 19.02.2026 | 3,20 | 3,30 | 2,91 | 3,08 | -4,64% | 153.109,00 |
| 18.02.2026 | 3,12 | 3,36 | 3,10 | 3,23 | -9,40% | 56.396,00 |
| 17.02.2026 | 3,14 | 3,80 | 3,00 | 3,57 | 1.880,56% | 258.833,00 |
| 13.02.2026 | 0,17 | 0,19 | 0,17 | 0,18 | 3,45% | 327.504,00 |
| 12.02.2026 | 0,20 | 0,21 | 0,15 | 0,17 | -20,91% | 832.325,00 |