1,225€
3,81%
Echtzeit-Aktienkurs CLPS Inc.
Bid:
Ask:
Aktienkurse zur CLPS Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 1,20 | 1,22 | 1,20 | 1,22 | 3,39% | - |
| 20.02.2025 | 1,17 | 1,18 | 1,17 | 1,18 | -1,67% | - |
| 19.02.2025 | 1,18 | 1,20 | 1,18 | 1,20 | -2,44% | - |
| 18.02.2025 | 1,19 | 1,23 | 1,19 | 1,23 | 3,36% | - |
| 17.02.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 14.02.2025 | 1,16 | 1,19 | 1,16 | 1,19 | -0,83% | - |
| 13.02.2025 | 1,17 | 1,20 | 1,17 | 1,20 | -2,44% | - |
| 12.02.2025 | 1,20 | 1,23 | 1,20 | 1,23 | -2,38% | - |
| 11.02.2025 | 1,24 | 1,26 | 1,23 | 1,26 | 3,28% | - |
| 10.02.2025 | 1,20 | 1,22 | 1,20 | 1,22 | 4,27% | - |
| 07.02.2025 | 1,15 | 1,17 | 1,14 | 1,17 | 0,86% | - |
| 06.02.2025 | 1,15 | 1,16 | 1,15 | 1,16 | 2,65% | - |
| 05.02.2025 | 1,12 | 1,13 | 1,12 | 1,13 | 0,00% | - |
| 04.02.2025 | 1,14 | 1,14 | 1,13 | 1,13 | -0,88% | - |
| 03.02.2025 | 1,15 | 1,15 | 1,14 | 1,14 | -0,87% | - |
| 31.01.2025 | 1,14 | 1,15 | 1,14 | 1,15 | 0,88% | - |
| 30.01.2025 | 1,12 | 1,14 | 1,12 | 1,14 | 0,00% | - |
| 29.01.2025 | 1,11 | 1,14 | 1,11 | 1,14 | 0,00% | - |
| 28.01.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 8,57% | - |
| 27.01.2025 | 1,10 | 1,10 | 1,05 | 1,05 | -8,70% | - |
| 24.01.2025 | 1,13 | 1,15 | 1,12 | 1,15 | 0,88% | - |
| 23.01.2025 | 1,15 | 1,15 | 1,14 | 1,14 | -0,87% | - |
| 22.01.2025 | 1,11 | 1,15 | 1,10 | 1,15 | 3,60% | - |
| 21.01.2025 | 1,09 | 1,11 | 1,09 | 1,11 | -1,77% | - |
| 20.01.2025 | 1,10 | 1,13 | 1,10 | 1,13 | 3,67% | - |
| 17.01.2025 | 1,04 | 1,09 | 1,04 | 1,09 | 2,83% | - |
| 16.01.2025 | 1,04 | 1,06 | 1,04 | 1,06 | 1,92% | - |
| 15.01.2025 | 1,02 | 1,04 | 1,02 | 1,04 | 0,97% | - |
| 14.01.2025 | 1,01 | 1,03 | 1,01 | 1,03 | 0,00% | - |
| 13.01.2025 | 1,01 | 1,03 | 1,01 | 1,03 | 0,98% | - |
| 10.01.2025 | 1,00 | 1,02 | 1,00 | 1,02 | 2,00% | - |
| 09.01.2025 | 1,00 | 1,00 | 1,00 | 1,00 | -4,76% | - |
| 08.01.2025 | 1,02 | 1,05 | 1,02 | 1,05 | 1,94% | - |
| 07.01.2025 | 1,01 | 1,03 | 1,01 | 1,03 | 0,00% | - |
| 06.01.2025 | 1,02 | 1,03 | 1,01 | 1,03 | -4,63% | - |
| 03.01.2025 | 1,06 | 1,08 | 1,06 | 1,08 | -0,92% | - |
| 02.01.2025 | 1,06 | 1,09 | 1,06 | 1,09 | 6,86% | - |
| 30.12.2024 | 1,01 | 1,02 | 1,01 | 1,02 | -3,77% | - |
| 27.12.2024 | 1,04 | 1,06 | 1,04 | 1,06 | -1,85% | - |
| 23.12.2024 | 1,05 | 1,08 | 1,05 | 1,08 | 8,00% | - |
| 20.12.2024 | 0,99 | 1,00 | 0,99 | 1,00 | -0,99% | - |
| 19.12.2024 | 0,99 | 1,01 | 0,99 | 1,01 | 1,51% | - |
| 18.12.2024 | 0,99 | 1,00 | 0,99 | 1,00 | -1,49% | - |
| 17.12.2024 | 0,99 | 1,01 | 0,99 | 1,01 | 2,02% | - |
| 16.12.2024 | 0,97 | 0,99 | 0,97 | 0,99 | -1,00% | - |
| 13.12.2024 | 0,99 | 1,00 | 0,99 | 1,00 | -4,76% | - |
| 12.12.2024 | 1,02 | 1,05 | 1,02 | 1,05 | -3,67% | - |
| 11.12.2024 | 1,03 | 1,09 | 1,03 | 1,09 | 2,83% | - |
| 10.12.2024 | 1,04 | 1,06 | 1,04 | 1,06 | 4,95% | - |
| 09.12.2024 | 0,99 | 1,01 | 0,99 | 1,01 | 4,66% | - |
| 06.12.2024 | 0,95 | 0,97 | 0,95 | 0,97 | 0,00% | - |
| 05.12.2024 | 0,95 | 0,97 | 0,95 | 0,97 | -2,03% | - |
| 04.12.2024 | 0,96 | 0,99 | 0,96 | 0,99 | 0,00% | - |
| 03.12.2024 | 0,97 | 0,99 | 0,97 | 0,99 | -2,48% | - |
| 02.12.2024 | 0,99 | 1,01 | 0,99 | 1,01 | -1,94% | - |
| 29.11.2024 | 0,98 | 1,03 | 0,98 | 1,03 | 1,98% | - |
| 28.11.2024 | 0,96 | 1,01 | 0,96 | 1,01 | 1,51% | - |
| 27.11.2024 | 0,96 | 1,00 | 0,96 | 1,00 | 0,00% | - |
| 26.11.2024 | 0,96 | 1,00 | 0,95 | 1,00 | -1,49% | - |
| 25.11.2024 | 0,97 | 1,01 | 0,97 | 1,01 | -2,88% | - |
| 22.11.2024 | 0,99 | 1,04 | 0,98 | 1,04 | -4,59% | - |
| 21.11.2024 | 1,11 | 1,12 | 1,01 | 1,09 | 4,81% | - |
| 20.11.2024 | 1,03 | 1,04 | 1,03 | 1,04 | 0,00% | - |
| 19.11.2024 | 1,04 | 1,04 | 1,04 | 1,04 | -1,65% | - |
| 18.11.2024 | 1,07 | 1,08 | 1,01 | 1,06 | 2,92% | - |
| 15.11.2024 | 1,08 | 1,08 | 1,01 | 1,03 | -3,07% | - |
| 14.11.2024 | 1,03 | 1,06 | 1,03 | 1,06 | 12,77% | - |
| 13.11.2024 | 0,91 | 0,94 | 0,90 | 0,94 | 1,62% | - |
| 12.11.2024 | 0,89 | 0,93 | 0,89 | 0,93 | -1,60% | - |
| 11.11.2024 | 0,90 | 0,94 | 0,90 | 0,94 | -2,59% | - |
| 08.11.2024 | 0,92 | 0,97 | 0,92 | 0,97 | -4,46% | - |
| 07.11.2024 | 0,95 | 1,01 | 0,95 | 1,01 | -7,34% | - |
| 06.11.2024 | 1,06 | 1,09 | 1,06 | 1,09 | -8,40% | - |
| 05.11.2024 | 1,14 | 1,19 | 1,14 | 1,19 | -8,46% | - |
| 04.11.2024 | 1,31 | 1,31 | 1,30 | 1,30 | 7,44% | - |
| 01.11.2024 | 1,15 | 1,21 | 1,15 | 1,21 | -0,82% | - |
| 31.10.2024 | 1,22 | 1,28 | 1,22 | 1,22 | -4,69% | - |
| 30.10.2024 | 1,27 | 1,33 | 1,27 | 1,28 | 3,23% | - |
| 29.10.2024 | 1,18 | 1,24 | 1,18 | 1,24 | 3,33% | - |
| 28.10.2024 | 1,15 | 1,20 | 1,15 | 1,20 | -1,64% | - |
| 25.10.2024 | 1,17 | 1,22 | 1,17 | 1,22 | -1,61% | - |
| 24.10.2024 | 1,19 | 1,24 | 1,19 | 1,24 | -4,62% | - |
| 23.10.2024 | 1,21 | 1,30 | 1,21 | 1,30 | 5,69% | - |
| 22.10.2024 | 1,17 | 1,23 | 1,17 | 1,23 | 0,82% | - |
| 21.10.2024 | 1,15 | 1,22 | 1,15 | 1,22 | 0,83% | - |
| 18.10.2024 | 1,13 | 1,21 | 1,13 | 1,21 | -1,63% | - |
| 17.10.2024 | 1,15 | 1,23 | 1,15 | 1,23 | 0,00% | - |
| 16.10.2024 | 1,17 | 1,23 | 1,16 | 1,23 | 0,00% | - |
| 15.10.2024 | 1,16 | 1,23 | 1,15 | 1,23 | -0,81% | - |
| 14.10.2024 | 1,17 | 1,24 | 1,17 | 1,24 | 0,00% | - |
| 11.10.2024 | 1,18 | 1,24 | 1,17 | 1,24 | 0,00% | - |
| 10.10.2024 | 1,19 | 1,24 | 1,19 | 1,24 | -0,80% | - |
| 09.10.2024 | 1,17 | 1,25 | 1,17 | 1,25 | 0,00% | - |
| 08.10.2024 | 1,20 | 1,26 | 1,20 | 1,25 | -1,57% | 1,00 |
| 07.10.2024 | 1,18 | 1,27 | 1,18 | 1,27 | 0,00% | - |
| 04.10.2024 | 1,17 | 1,27 | 1,17 | 1,27 | 1,60% | - |
| 03.10.2024 | 1,21 | 1,25 | 1,21 | 1,25 | 0,00% | - |
| 02.10.2024 | 1,16 | 1,25 | 1,16 | 1,25 | 0,81% | - |
| 01.10.2024 | 1,15 | 1,24 | 1,15 | 1,24 | 1,64% | - |
| 30.09.2024 | 1,14 | 1,22 | 1,14 | 1,22 | 0,83% | - |