0,870€
Echtzeit-Aktienkurs CLPS Inc.
Bid:
Ask:
Aktienkurse zur CLPS Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 0,90 | 0,93 | 0,89 | 0,89 | 0,00% | - |
| 16.04.2025 | 0,86 | 0,95 | 0,86 | 0,89 | -1,11% | - |
| 15.04.2025 | 0,84 | 0,94 | 0,84 | 0,90 | 2,85% | - |
| 14.04.2025 | 0,89 | 0,93 | 0,87 | 0,88 | -2,77% | - |
| 11.04.2025 | 0,90 | 0,91 | 0,86 | 0,90 | 0,00% | - |
| 10.04.2025 | 1,01 | 1,01 | 0,88 | 0,90 | -10,86% | - |
| 09.04.2025 | 0,90 | 1,01 | 0,89 | 1,01 | 7,77% | - |
| 08.04.2025 | 0,96 | 0,98 | 0,92 | 0,94 | -2,89% | - |
| 07.04.2025 | 0,89 | 1,01 | 0,89 | 0,97 | 7,80% | - |
| 04.04.2025 | 1,03 | 1,07 | 0,89 | 0,90 | -12,82% | 2.100,00 |
| 03.04.2025 | 1,05 | 1,06 | 1,03 | 1,03 | -2,37% | 500,00 |
| 02.04.2025 | 1,08 | 1,08 | 1,06 | 1,06 | -1,86% | - |
| 01.04.2025 | 1,07 | 1,10 | 1,06 | 1,08 | 0,47% | - |
| 31.03.2025 | 1,05 | 1,10 | 1,05 | 1,07 | -4,04% | - |
| 28.03.2025 | 1,07 | 1,12 | 1,07 | 1,12 | -0,89% | - |
| 27.03.2025 | 1,06 | 1,13 | 1,06 | 1,13 | 0,45% | - |
| 26.03.2025 | 1,11 | 1,13 | 1,09 | 1,12 | 0,45% | - |
| 25.03.2025 | 1,06 | 1,12 | 1,06 | 1,12 | 0,45% | - |
| 24.03.2025 | 1,12 | 1,14 | 1,08 | 1,11 | 0,91% | - |
| 21.03.2025 | 1,07 | 1,12 | 1,06 | 1,10 | -0,45% | - |
| 20.03.2025 | 1,10 | 1,14 | 1,06 | 1,11 | 0,00% | - |
| 19.03.2025 | 1,11 | 1,12 | 1,10 | 1,11 | 0,91% | - |
| 18.03.2025 | 1,09 | 1,12 | 1,08 | 1,10 | -1,35% | - |
| 17.03.2025 | 1,05 | 1,13 | 1,05 | 1,11 | 1,37% | - |
| 14.03.2025 | 1,06 | 1,12 | 1,06 | 1,10 | -0,90% | - |
| 13.03.2025 | 1,13 | 1,13 | 1,08 | 1,11 | 0,91% | - |
| 12.03.2025 | 1,06 | 1,13 | 1,06 | 1,10 | -0,90% | - |
| 11.03.2025 | 1,04 | 1,12 | 1,04 | 1,11 | 0,00% | - |
| 10.03.2025 | 1,15 | 1,16 | 1,09 | 1,11 | -3,91% | - |
| 07.03.2025 | 1,09 | 1,17 | 1,08 | 1,15 | 5,99% | - |
| 06.03.2025 | 1,08 | 1,13 | 1,06 | 1,09 | -3,13% | - |
| 05.03.2025 | 1,15 | 1,30 | 1,10 | 1,12 | -2,61% | - |
| 04.03.2025 | 1,04 | 1,17 | 1,04 | 1,15 | 6,98% | - |
| 03.03.2025 | 1,09 | 1,15 | 1,07 | 1,08 | -4,02% | - |
| 28.02.2025 | 1,12 | 1,17 | 1,11 | 1,12 | 0,00% | - |
| 27.02.2025 | 1,11 | 1,15 | 1,10 | 1,12 | 1,82% | - |
| 26.02.2025 | 1,13 | 1,18 | 1,10 | 1,10 | -0,90% | - |
| 25.02.2025 | 1,12 | 1,19 | 1,11 | 1,11 | -3,48% | - |
| 24.02.2025 | 1,18 | 1,24 | 1,15 | 1,15 | -6,12% | - |
| 21.02.2025 | 1,27 | 1,30 | 1,21 | 1,23 | -3,16% | - |
| 20.02.2025 | 1,22 | 1,28 | 1,19 | 1,27 | 1,20% | - |
| 19.02.2025 | 1,22 | 1,27 | 1,20 | 1,25 | -1,19% | - |
| 18.02.2025 | 1,21 | 1,29 | 1,20 | 1,27 | -0,39% | - |
| 17.02.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,79% | - |
| 14.02.2025 | 1,22 | 1,28 | 1,20 | 1,26 | -0,40% | - |
| 13.02.2025 | 1,21 | 1,27 | 1,21 | 1,27 | 1,20% | - |
| 12.02.2025 | 1,28 | 1,30 | 1,22 | 1,25 | -2,72% | - |
| 11.02.2025 | 1,27 | 1,31 | 1,23 | 1,29 | -1,53% | - |
| 10.02.2025 | 1,24 | 1,32 | 1,19 | 1,31 | 2,76% | - |
| 07.02.2025 | 1,23 | 1,30 | 1,15 | 1,27 | 3,67% | - |
| 06.02.2025 | 1,23 | 1,27 | 1,18 | 1,23 | -0,41% | - |
| 05.02.2025 | 1,21 | 1,23 | 1,17 | 1,23 | 1,65% | - |
| 04.02.2025 | 1,18 | 1,22 | 1,17 | 1,21 | -0,82% | - |
| 03.02.2025 | 1,19 | 1,23 | 1,19 | 1,22 | 0,41% | - |
| 31.01.2025 | 1,17 | 1,22 | 1,17 | 1,22 | 0,00% | - |
| 30.01.2025 | 1,17 | 1,23 | 1,14 | 1,22 | 3,40% | - |
| 29.01.2025 | 1,21 | 1,21 | 1,15 | 1,18 | -2,49% | - |
| 28.01.2025 | 1,21 | 1,23 | 1,17 | 1,21 | 0,42% | - |
| 27.01.2025 | 1,16 | 1,25 | 1,10 | 1,20 | 4,35% | - |
| 24.01.2025 | 1,21 | 1,22 | 1,13 | 1,15 | -4,96% | - |
| 23.01.2025 | 1,23 | 1,25 | 1,20 | 1,21 | -0,82% | - |
| 22.01.2025 | 1,19 | 1,23 | 1,13 | 1,22 | 2,95% | - |
| 21.01.2025 | 1,16 | 1,21 | 1,11 | 1,19 | 2,60% | - |
| 20.01.2025 | 1,17 | 1,17 | 1,16 | 1,16 | -1,28% | - |
| 17.01.2025 | 1,11 | 1,17 | 1,08 | 1,17 | 5,88% | - |
| 16.01.2025 | 1,13 | 1,13 | 1,10 | 1,11 | -1,34% | - |
| 15.01.2025 | 1,10 | 1,15 | 1,09 | 1,12 | 2,75% | - |
| 14.01.2025 | 1,06 | 1,11 | 1,06 | 1,09 | -0,46% | - |
| 13.01.2025 | 1,08 | 1,11 | 1,07 | 1,10 | 1,39% | - |
| 10.01.2025 | 1,08 | 1,10 | 1,07 | 1,08 | 0,47% | - |
| 09.01.2025 | 1,04 | 1,08 | 1,04 | 1,08 | 0,00% | - |
| 08.01.2025 | 1,11 | 1,13 | 1,06 | 1,08 | -2,71% | - |
| 07.01.2025 | 1,10 | 1,13 | 1,05 | 1,11 | 0,00% | - |
| 06.01.2025 | 1,03 | 1,14 | 1,03 | 1,11 | 2,31% | - |
| 03.01.2025 | 1,09 | 1,15 | 1,07 | 1,08 | -4,85% | - |
| 02.01.2025 | 1,12 | 1,16 | 1,12 | 1,14 | 5,58% | - |
| 30.12.2024 | 1,04 | 1,08 | 1,04 | 1,08 | 0,00% | - |
| 27.12.2024 | 1,09 | 1,12 | 1,06 | 1,08 | -2,27% | - |
| 23.12.2024 | 1,12 | 1,12 | 1,08 | 1,10 | -1,79% | - |
| 20.12.2024 | 1,05 | 1,12 | 1,04 | 1,12 | 7,69% | - |
| 19.12.2024 | 1,06 | 1,07 | 0,99 | 1,04 | -2,35% | - |
| 18.12.2024 | 1,02 | 1,09 | 1,02 | 1,07 | 0,95% | - |
| 17.12.2024 | 1,01 | 1,06 | 1,01 | 1,06 | 0,96% | - |
| 16.12.2024 | 1,02 | 1,06 | 1,02 | 1,05 | 1,95% | - |
| 13.12.2024 | 1,07 | 1,07 | 1,02 | 1,03 | -3,30% | - |
| 12.12.2024 | 1,07 | 1,11 | 1,03 | 1,06 | -3,64% | - |
| 11.12.2024 | 1,11 | 1,14 | 1,09 | 1,10 | -0,45% | - |
| 10.12.2024 | 1,06 | 1,11 | 1,06 | 1,11 | 0,45% | - |
| 09.12.2024 | 1,02 | 1,11 | 1,02 | 1,10 | 4,76% | - |
| 06.12.2024 | 1,02 | 1,06 | 1,01 | 1,05 | 3,96% | - |
| 05.12.2024 | 1,00 | 1,08 | 0,99 | 1,01 | -1,46% | - |
| 04.12.2024 | 1,00 | 1,05 | 1,00 | 1,03 | 0,00% | - |
| 03.12.2024 | 1,04 | 1,04 | 1,02 | 1,03 | -1,44% | - |
| 02.12.2024 | 1,02 | 1,08 | 1,02 | 1,04 | 1,66% | - |
| 29.11.2024 | 1,06 | 1,08 | 1,02 | 1,02 | -3,49% | - |
| 28.11.2024 | 1,03 | 1,06 | 1,03 | 1,06 | 0,47% | - |
| 27.11.2024 | 1,06 | 1,09 | 1,02 | 1,06 | -0,94% | - |
| 26.11.2024 | 1,05 | 1,08 | 1,01 | 1,07 | 1,43% | - |
| 25.11.2024 | 1,07 | 1,07 | 1,01 | 1,05 | -1,87% | - |
| 22.11.2024 | 1,05 | 1,11 | 1,05 | 1,07 | -0,93% | - |