0,800$
-17,95%
Echtzeit-Aktienkurs China Liberal Education Holdings Ltd
Bid:
Ask:
Aktienkurse zur China Liberal Education Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 0,71 | 1,11 | 0,66 | 1,03 | 5,64% | 746.017,00 |
| 30.05.2025 | 0,94 | 0,98 | 0,89 | 0,98 | 5,97% | 73.861,00 |
| 29.05.2025 | 0,99 | 0,99 | 0,87 | 0,92 | -7,43% | 102.336,00 |
| 28.05.2025 | 1,34 | 1,36 | 0,90 | 0,99 | -26,91% | 442.628,00 |
| 27.05.2025 | 1,39 | 1,39 | 1,35 | 1,36 | -0,73% | 15.103,00 |
| 23.05.2025 | 1,40 | 1,40 | 1,31 | 1,37 | -3,52% | 32.792,00 |
| 22.05.2025 | 1,36 | 1,44 | 1,33 | 1,42 | 3,65% | 26.765,00 |
| 21.05.2025 | 1,33 | 1,41 | 1,33 | 1,37 | 0,00% | 21.472,00 |
| 20.05.2025 | 1,41 | 1,45 | 1,37 | 1,37 | -4,84% | 22.696,00 |
| 19.05.2025 | 1,36 | 1,44 | 1,33 | 1,44 | 4,33% | 31.925,00 |
| 16.05.2025 | 1,31 | 1,41 | 1,31 | 1,38 | 1,47% | 60.341,00 |
| 15.05.2025 | 1,44 | 1,48 | 1,26 | 1,36 | -4,90% | 134.053,00 |
| 14.05.2025 | 1,44 | 1,50 | 1,42 | 1,43 | 0,70% | 82.857,00 |
| 13.05.2025 | 1,79 | 1,86 | 1,42 | 1,42 | -30,05% | 359.310,00 |
| 12.05.2025 | 1,86 | 2,37 | 1,84 | 2,03 | 9,14% | 375.112,00 |
| 09.05.2025 | 1,81 | 1,92 | 1,80 | 1,86 | -0,53% | 21.699,00 |
| 08.05.2025 | 1,86 | 1,90 | 1,82 | 1,87 | 1,08% | 19.185,00 |
| 07.05.2025 | 1,93 | 1,93 | 1,83 | 1,85 | -3,14% | 16.630,00 |
| 06.05.2025 | 1,88 | 1,93 | 1,84 | 1,91 | 4,37% | 14.990,00 |
| 05.05.2025 | 1,83 | 1,95 | 1,83 | 1,83 | -3,17% | 13.802,00 |
| 02.05.2025 | 1,86 | 1,94 | 1,86 | 1,89 | -0,53% | 13.677,00 |
| 01.05.2025 | 1,87 | 1,94 | 1,83 | 1,90 | 0,00% | 15.626,00 |
| 30.04.2025 | 1,91 | 1,96 | 1,84 | 1,90 | -3,06% | 21.345,00 |
| 29.04.2025 | 1,99 | 2,04 | 1,95 | 1,96 | -3,92% | 16.392,00 |
| 28.04.2025 | 2,04 | 2,05 | 1,87 | 2,04 | -0,49% | 36.090,00 |
| 25.04.2025 | 1,92 | 2,05 | 1,85 | 2,05 | 6,22% | 37.047,00 |
| 24.04.2025 | 1,84 | 2,00 | 1,82 | 1,93 | 2,66% | 32.107,00 |
| 23.04.2025 | 1,72 | 2,00 | 1,71 | 1,88 | 8,67% | 112.463,00 |
| 22.04.2025 | 1,64 | 1,73 | 1,61 | 1,73 | 5,49% | 62.102,00 |
| 21.04.2025 | 1,57 | 1,64 | 1,55 | 1,64 | 4,46% | 27.815,00 |
| 17.04.2025 | 1,52 | 1,57 | 1,43 | 1,57 | 3,29% | 20.826,00 |
| 16.04.2025 | 1,60 | 1,60 | 1,51 | 1,52 | -5,59% | 27.906,00 |
| 15.04.2025 | 1,65 | 1,71 | 1,51 | 1,61 | -2,42% | 68.444,00 |
| 14.04.2025 | 1,63 | 1,67 | 1,60 | 1,65 | 1,85% | 21.995,00 |
| 11.04.2025 | 1,69 | 1,76 | 1,62 | 1,62 | -5,81% | 34.071,00 |
| 10.04.2025 | 1,58 | 1,75 | 1,58 | 1,72 | 4,24% | 38.857,00 |
| 09.04.2025 | 1,58 | 1,67 | 1,46 | 1,65 | 7,14% | 59.345,00 |
| 08.04.2025 | 1,65 | 1,66 | 1,51 | 1,54 | -4,94% | 35.610,00 |
| 07.04.2025 | 1,75 | 1,76 | 1,58 | 1,62 | -7,95% | 78.132,00 |
| 04.04.2025 | 1,85 | 1,94 | 1,72 | 1,76 | -11,11% | 72.755,00 |
| 03.04.2025 | 1,90 | 2,05 | 1,87 | 1,98 | 2,59% | 59.683,00 |
| 02.04.2025 | 2,15 | 2,15 | 1,90 | 1,93 | -9,39% | 87.750,00 |
| 01.04.2025 | 2,07 | 2,24 | 2,01 | 2,13 | 1,43% | 84.608,00 |
| 31.03.2025 | 1,85 | 2,10 | 1,80 | 2,10 | 8,25% | 94.244,00 |
| 28.03.2025 | 2,02 | 2,13 | 1,94 | 1,94 | -3,96% | 117.544,00 |
| 27.03.2025 | 1,92 | 2,10 | 1,90 | 2,02 | 3,06% | 122.942,00 |
| 26.03.2025 | 2,01 | 2,10 | 1,90 | 1,96 | -1,51% | 77.279,00 |
| 25.03.2025 | 2,17 | 2,21 | 1,92 | 1,99 | -6,13% | 196.389,00 |
| 24.03.2025 | 2,50 | 2,69 | 2,12 | 2,12 | -17,83% | 224.219,00 |
| 21.03.2025 | 2,20 | 2,65 | 2,15 | 2,58 | 13,16% | 154.493,00 |
| 20.03.2025 | 2,06 | 2,60 | 2,03 | 2,28 | 12,87% | 366.206,00 |
| 19.03.2025 | 1,91 | 2,08 | 1,91 | 2,02 | 0,50% | 58.696,00 |
| 18.03.2025 | 1,86 | 2,20 | 1,86 | 2,01 | 8,06% | 131.251,00 |
| 17.03.2025 | 1,92 | 1,94 | 1,84 | 1,86 | -2,62% | 52.943,00 |
| 14.03.2025 | 2,08 | 2,20 | 1,89 | 1,91 | 1,06% | 156.780,00 |
| 13.03.2025 | 1,74 | 2,53 | 1,60 | 1,89 | 6,18% | 682.038,00 |
| 12.03.2025 | 1,95 | 1,95 | 1,78 | 1,78 | -4,81% | 106.146,00 |
| 11.03.2025 | 2,08 | 2,13 | 1,81 | 1,87 | -10,10% | 169.563,00 |
| 10.03.2025 | 2,52 | 2,60 | 2,04 | 2,08 | -17,46% | 214.278,00 |
| 07.03.2025 | 2,80 | 2,86 | 2,42 | 2,52 | -10,00% | 229.190,00 |
| 06.03.2025 | 2,71 | 2,95 | 2,65 | 2,80 | 0,00% | 183.086,00 |
| 05.03.2025 | 3,41 | 3,49 | 2,70 | 2,80 | -22,01% | 386.218,00 |