1,200€
0,84%
Echtzeit-Aktienkurs CLPS Inc.
Bid:
Ask:
Aktienkurse zur CLPS Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |