1,000€
-2,91%
Echtzeit-Aktienkurs CLPS Incorporation
Bid:
Ask:
Aktienkurse zur CLPS Incorporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.11.2024 | 1,11 | 1,11 | 1,07 | 1,08 | -2,26% | - |
| 20.11.2024 | 1,13 | 1,13 | 1,09 | 1,11 | -1,34% | - |
| 19.11.2024 | 1,06 | 1,13 | 1,06 | 1,12 | 2,75% | - |
| 18.11.2024 | 1,05 | 1,12 | 1,01 | 1,09 | 3,81% | - |
| 15.11.2024 | 1,07 | 1,08 | 1,00 | 1,05 | -1,41% | - |
| 14.11.2024 | 1,08 | 1,13 | 1,02 | 1,07 | -4,48% | - |
| 13.11.2024 | 0,97 | 1,13 | 0,97 | 1,12 | 12,06% | - |
| 12.11.2024 | 0,95 | 1,05 | 0,95 | 1,00 | 1,32% | - |
| 11.11.2024 | 1,00 | 1,04 | 0,98 | 0,98 | -1,80% | - |
| 08.11.2024 | 0,99 | 1,03 | 0,98 | 1,00 | -1,48% | - |
| 07.11.2024 | 0,99 | 1,09 | 0,99 | 1,02 | -2,40% | - |
| 06.11.2024 | 1,16 | 1,17 | 0,82 | 1,04 | -8,77% | - |
| 05.11.2024 | 1,27 | 1,27 | 1,14 | 1,14 | -10,24% | - |
| 04.11.2024 | 1,44 | 1,44 | 1,25 | 1,27 | -10,25% | - |
| 01.11.2024 | 1,23 | 1,54 | 1,23 | 1,42 | 9,27% | - |
| 31.10.2024 | 1,33 | 1,38 | 1,26 | 1,30 | -3,36% | - |
| 30.10.2024 | 1,33 | 1,41 | 1,23 | 1,34 | -3,94% | - |
| 29.10.2024 | 1,25 | 1,43 | 1,25 | 1,40 | 10,71% | - |
| 28.10.2024 | 1,21 | 1,32 | 1,21 | 1,26 | 0,40% | - |
| 25.10.2024 | 1,24 | 1,32 | 1,19 | 1,26 | -2,33% | - |
| 24.10.2024 | 1,27 | 1,32 | 1,25 | 1,29 | -1,15% | - |
| 23.10.2024 | 1,32 | 1,36 | 1,29 | 1,30 | -1,14% | - |
| 22.10.2024 | 1,29 | 1,34 | 1,28 | 1,32 | 2,73% | - |
| 21.10.2024 | 1,20 | 1,30 | 1,20 | 1,28 | 1,59% | - |
| 18.10.2024 | 1,20 | 1,31 | 1,20 | 1,26 | 2,44% | - |
| 17.10.2024 | 1,22 | 1,29 | 1,22 | 1,23 | -2,77% | - |
| 16.10.2024 | 1,28 | 1,28 | 1,26 | 1,27 | -0,78% | - |
| 15.10.2024 | 1,28 | 1,29 | 1,26 | 1,28 | 0,00% | - |
| 14.10.2024 | 1,22 | 1,30 | 1,22 | 1,28 | 0,39% | - |
| 11.10.2024 | 1,30 | 1,30 | 1,27 | 1,27 | -1,93% | - |
| 10.10.2024 | 1,30 | 1,31 | 1,30 | 1,30 | 0,00% | - |
| 09.10.2024 | 1,29 | 1,30 | 1,29 | 1,30 | 0,78% | - |
| 08.10.2024 | 1,32 | 1,32 | 1,25 | 1,29 | -2,28% | - |
| 07.10.2024 | 1,30 | 1,34 | 1,29 | 1,32 | 1,94% | - |
| 04.10.2024 | 1,25 | 1,32 | 1,25 | 1,29 | 0,78% | - |
| 03.10.2024 | 1,28 | 1,33 | 1,28 | 1,28 | -3,76% | - |
| 02.10.2024 | 1,27 | 1,37 | 1,26 | 1,33 | 5,14% | - |
| 01.10.2024 | 1,22 | 1,31 | 1,22 | 1,27 | 0,80% | - |
| 30.09.2024 | 1,26 | 1,28 | 1,25 | 1,26 | -0,79% | - |
| 27.09.2024 | 1,20 | 1,30 | 1,20 | 1,27 | 2,85% | - |
| 26.09.2024 | 1,25 | 1,25 | 1,20 | 1,23 | -1,60% | - |
| 25.09.2024 | 1,24 | 1,25 | 1,23 | 1,25 | 0,81% | - |
| 24.09.2024 | 1,12 | 1,27 | 1,06 | 1,24 | 4,64% | - |
| 23.09.2024 | 1,18 | 1,28 | 1,10 | 1,19 | -2,07% | - |
| 20.09.2024 | 1,18 | 1,24 | 1,10 | 1,21 | -0,82% | - |
| 19.09.2024 | 1,19 | 1,24 | 1,08 | 1,22 | -1,61% | - |
| 18.09.2024 | 1,21 | 1,27 | 1,08 | 1,24 | -0,80% | - |
| 17.09.2024 | 1,18 | 1,26 | 1,06 | 1,25 | 2,04% | - |
| 16.09.2024 | 1,22 | 1,24 | 1,02 | 1,23 | 1,24% | - |
| 13.09.2024 | 1,12 | 1,22 | 1,12 | 1,21 | 4,31% | - |
| 12.09.2024 | 1,18 | 1,18 | 1,09 | 1,16 | -1,28% | - |
| 11.09.2024 | 1,04 | 1,18 | 1,04 | 1,18 | 7,31% | - |
| 10.09.2024 | 1,12 | 1,14 | 0,99 | 1,10 | -1,79% | - |
| 09.09.2024 | 1,08 | 1,13 | 1,02 | 1,12 | 3,24% | - |
| 06.09.2024 | 1,05 | 1,13 | 1,00 | 1,08 | -2,70% | - |
| 05.09.2024 | 1,09 | 1,14 | 1,09 | 1,11 | -2,63% | - |
| 04.09.2024 | 1,11 | 1,15 | 1,01 | 1,14 | -0,44% | - |
| 03.09.2024 | 1,13 | 1,15 | 1,08 | 1,15 | 1,78% | - |
| 02.09.2024 | 1,09 | 1,13 | 1,09 | 1,13 | 0,00% | - |
| 30.08.2024 | 1,12 | 1,14 | 1,06 | 1,13 | 4,17% | - |
| 29.08.2024 | 1,01 | 1,13 | 1,01 | 1,08 | 1,89% | - |
| 28.08.2024 | 0,97 | 1,10 | 0,97 | 1,06 | 6,21% | - |
| 27.08.2024 | 0,98 | 1,03 | 0,91 | 1,00 | 2,36% | - |
| 26.08.2024 | 0,90 | 1,00 | 0,83 | 0,98 | 4,84% | - |
| 23.08.2024 | 0,91 | 0,94 | 0,81 | 0,93 | 2,20% | - |
| 22.08.2024 | 0,81 | 0,91 | 0,77 | 0,91 | 9,64% | - |
| 21.08.2024 | 0,76 | 0,83 | 0,70 | 0,83 | 5,33% | - |
| 20.08.2024 | 0,73 | 0,79 | 0,67 | 0,79 | 3,96% | - |
| 19.08.2024 | 0,68 | 0,78 | 0,68 | 0,76 | 4,55% | - |
| 16.08.2024 | 0,74 | 0,75 | 0,72 | 0,73 | -2,03% | - |
| 15.08.2024 | 0,73 | 0,74 | 0,72 | 0,74 | 2,49% | - |
| 14.08.2024 | 0,67 | 0,73 | 0,67 | 0,72 | 3,14% | - |
| 13.08.2024 | 0,67 | 0,74 | 0,67 | 0,70 | -1,41% | - |
| 12.08.2024 | 0,73 | 0,76 | 0,71 | 0,71 | -5,08% | - |
| 09.08.2024 | 0,66 | 0,78 | 0,66 | 0,75 | 8,72% | - |
| 08.08.2024 | 0,70 | 0,73 | 0,68 | 0,69 | -1,43% | - |
| 07.08.2024 | 0,67 | 0,76 | 0,67 | 0,70 | 0,72% | - |
| 06.08.2024 | 0,70 | 0,70 | 0,69 | 0,69 | 0,00% | - |
| 05.08.2024 | 0,75 | 0,75 | 0,66 | 0,69 | -6,60% | - |