1,160$
2,11%
Echtzeit-Aktienkurs CLPS Inc.
Bid:
Ask:
Aktienkurse zur CLPS Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -0,35% | 1.965,00 |
| 02.04.2025 | 1,12 | 1,18 | 1,12 | 1,14 | -3,39% | 3.154,00 |
| 01.04.2025 | 1,09 | 1,19 | 1,09 | 1,18 | 2,61% | 3.240,00 |
| 31.03.2025 | 1,14 | 1,17 | 1,13 | 1,15 | -3,36% | 7.409,00 |
| 28.03.2025 | 1,20 | 1,20 | 1,19 | 1,19 | -1,41% | 4.604,00 |
| 27.03.2025 | 1,18 | 1,21 | 1,18 | 1,21 | 2,72% | 1.316,00 |
| 26.03.2025 | 1,17 | 1,18 | 1,17 | 1,18 | 0,43% | 2.875,00 |
| 25.03.2025 | 1,17 | 1,20 | 1,17 | 1,17 | 0,86% | 4.687,00 |
| 24.03.2025 | 1,18 | 1,19 | 1,16 | 1,16 | -6,45% | 8.275,00 |
| 21.03.2025 | 1,14 | 1,24 | 1,14 | 1,24 | 7,36% | 6.394,00 |
| 20.03.2025 | 1,17 | 1,17 | 1,14 | 1,16 | -1,78% | 5.054,00 |
| 19.03.2025 | 1,17 | 1,18 | 1,17 | 1,18 | -2,01% | 1.137,00 |
| 18.03.2025 | 1,21 | 1,21 | 1,20 | 1,20 | 2,56% | 1.260,00 |
| 17.03.2025 | 1,18 | 1,23 | 1,16 | 1,17 | -4,10% | 34.413,00 |
| 14.03.2025 | 1,18 | 1,22 | 1,18 | 1,22 | 3,39% | 5.001,00 |
| 13.03.2025 | 1,17 | 1,20 | 1,15 | 1,18 | -2,48% | 3.729,00 |
| 12.03.2025 | 1,20 | 1,21 | 1,19 | 1,21 | 1,68% | 5.240,00 |
| 11.03.2025 | 1,20 | 1,20 | 1,17 | 1,19 | -0,83% | 2.936,00 |
| 10.03.2025 | 1,25 | 1,25 | 1,20 | 1,20 | -5,21% | 10.680,00 |
| 07.03.2025 | 1,19 | 1,27 | 1,19 | 1,27 | 7,29% | 10.361,00 |
| 06.03.2025 | 1,20 | 1,20 | 1,15 | 1,18 | -1,67% | 13.214,00 |
| 05.03.2025 | 1,23 | 1,26 | 1,17 | 1,20 | -4,00% | 65.459,00 |
| 04.03.2025 | 1,13 | 1,25 | 1,13 | 1,25 | 10,62% | 7.905,00 |
| 03.03.2025 | 1,15 | 1,20 | 1,13 | 1,13 | -2,59% | 5.535,00 |
| 28.02.2025 | 1,17 | 1,18 | 1,16 | 1,16 | -0,43% | 1.731,00 |
| 27.02.2025 | 1,15 | 1,20 | 1,15 | 1,17 | 0,87% | 5.859,00 |
| 26.02.2025 | 1,25 | 1,25 | 1,15 | 1,16 | -6,10% | 9.342,00 |
| 25.02.2025 | 1,25 | 1,25 | 1,14 | 1,23 | 0,99% | 2.833,00 |
| 24.02.2025 | 1,27 | 1,28 | 1,21 | 1,22 | -4,09% | 13.648,00 |
| 21.02.2025 | 1,33 | 1,36 | 1,27 | 1,27 | -5,93% | 50.531,00 |
| 20.02.2025 | 1,28 | 1,35 | 1,25 | 1,35 | 3,45% | 58.175,00 |
| 19.02.2025 | 1,26 | 1,32 | 1,25 | 1,31 | -1,14% | 22.912,00 |
| 18.02.2025 | 1,36 | 1,36 | 1,25 | 1,32 | -0,75% | 29.807,00 |
| 14.02.2025 | 1,30 | 1,35 | 1,25 | 1,33 | 2,31% | 53.463,00 |
| 13.02.2025 | 1,26 | 1,32 | 1,26 | 1,30 | 0,00% | 10.380,00 |
| 12.02.2025 | 1,33 | 1,33 | 1,26 | 1,30 | -2,26% | 11.014,00 |
| 11.02.2025 | 1,30 | 1,34 | 1,26 | 1,33 | -2,21% | 10.816,00 |
| 10.02.2025 | 1,31 | 1,36 | 1,23 | 1,36 | 3,03% | 21.826,00 |
| 07.02.2025 | 1,21 | 1,34 | 1,19 | 1,32 | 3,94% | 48.176,00 |
| 06.02.2025 | 1,21 | 1,28 | 1,21 | 1,27 | -0,31% | 7.073,00 |
| 05.02.2025 | 1,26 | 1,27 | 1,21 | 1,27 | 2,74% | 13.013,00 |
| 04.02.2025 | 1,20 | 1,27 | 1,20 | 1,24 | -1,59% | 8.496,00 |
| 03.02.2025 | 1,26 | 1,27 | 1,23 | 1,26 | 0,00% | 4.588,00 |
| 31.01.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -0,79% | 1.263,00 |
| 30.01.2025 | 1,27 | 1,28 | 1,19 | 1,27 | 1,60% | 17.142,00 |
| 29.01.2025 | 1,25 | 1,25 | 1,22 | 1,25 | 0,81% | 4.546,00 |
| 28.01.2025 | 1,21 | 1,28 | 1,21 | 1,24 | -2,36% | 10.090,00 |
| 27.01.2025 | 1,12 | 1,31 | 1,12 | 1,27 | 3,25% | 77.415,00 |
| 24.01.2025 | 1,26 | 1,26 | 1,16 | 1,23 | -2,38% | 29.277,00 |
| 23.01.2025 | 1,29 | 1,30 | 1,22 | 1,26 | -1,52% | 8.055,00 |
| 22.01.2025 | 1,22 | 1,29 | 1,17 | 1,28 | 4,02% | 26.676,00 |
| 21.01.2025 | 1,22 | 1,26 | 1,16 | 1,23 | 1,65% | 59.718,00 |
| 17.01.2025 | 1,14 | 1,21 | 1,12 | 1,21 | 6,14% | 40.103,00 |
| 16.01.2025 | 1,16 | 1,17 | 1,14 | 1,14 | 0,00% | 13.173,00 |
| 15.01.2025 | 1,14 | 1,17 | 1,13 | 1,14 | 1,79% | 18.178,00 |
| 14.01.2025 | 1,10 | 1,16 | 1,09 | 1,12 | 0,89% | 13.376,00 |
| 13.01.2025 | 1,09 | 1,12 | 1,09 | 1,11 | 0,46% | 9.936,00 |
| 10.01.2025 | 1,11 | 1,11 | 1,09 | 1,11 | 0,00% | 10.621,00 |
| 08.01.2025 | 1,11 | 1,18 | 1,11 | 1,11 | -2,21% | 2.792,00 |
| 07.01.2025 | 1,11 | 1,15 | 1,09 | 1,13 | 0,71% | 16.341,00 |
| 06.01.2025 | 1,16 | 1,18 | 1,08 | 1,12 | 0,09% | 30.213,00 |
| 03.01.2025 | 1,15 | 1,17 | 1,12 | 1,12 | -3,37% | 6.229,00 |
| 02.01.2025 | 1,16 | 1,17 | 1,16 | 1,16 | -0,85% | 2.154,00 |
| 31.12.2024 | 1,16 | 1,17 | 1,16 | 1,17 | 1,74% | 1.275,00 |
| 30.12.2024 | 1,13 | 1,17 | 1,12 | 1,15 | 1,77% | 13.082,00 |
| 27.12.2024 | 1,14 | 1,16 | 1,08 | 1,13 | -2,59% | 33.983,00 |
| 26.12.2024 | 1,13 | 1,20 | 1,13 | 1,16 | 0,87% | 35.006,00 |
| 24.12.2024 | 1,16 | 1,16 | 1,11 | 1,15 | 3,60% | 7.604,00 |
| 23.12.2024 | 1,09 | 1,15 | 1,09 | 1,11 | -5,13% | 8.075,00 |
| 20.12.2024 | 1,15 | 1,20 | 1,13 | 1,17 | 7,34% | 28.264,00 |
| 19.12.2024 | 1,11 | 1,11 | 1,03 | 1,09 | -0,91% | 18.035,00 |
| 18.12.2024 | 1,12 | 1,14 | 1,10 | 1,10 | -0,45% | 21.452,00 |
| 17.12.2024 | 1,08 | 1,12 | 1,05 | 1,11 | -0,45% | 33.671,00 |
| 16.12.2024 | 1,07 | 1,12 | 1,06 | 1,11 | 2,02% | 18.038,00 |
| 13.12.2024 | 1,10 | 1,11 | 1,05 | 1,09 | -1,09% | 29.000,00 |
| 12.12.2024 | 1,14 | 1,16 | 1,07 | 1,10 | -4,35% | 14.814,00 |
| 11.12.2024 | 1,16 | 1,16 | 1,14 | 1,15 | -0,86% | 5.808,00 |
| 10.12.2024 | 1,15 | 1,17 | 1,13 | 1,16 | -0,85% | 23.204,00 |
| 09.12.2024 | 1,10 | 1,17 | 1,09 | 1,17 | 4,93% | 50.306,00 |
| 06.12.2024 | 1,08 | 1,12 | 1,06 | 1,12 | 4,21% | 133.396,00 |
| 05.12.2024 | 1,05 | 1,10 | 1,01 | 1,07 | 0,00% | 23.205,00 |
| 04.12.2024 | 1,07 | 1,09 | 1,07 | 1,07 | -0,83% | 9.731,00 |
| 03.12.2024 | 1,05 | 1,09 | 1,05 | 1,08 | -1,01% | 5.408,00 |
| 02.12.2024 | 1,08 | 1,12 | 1,05 | 1,09 | -1,80% | 25.024,00 |
| 29.11.2024 | 1,12 | 1,15 | 1,10 | 1,11 | 0,00% | 19.587,00 |
| 27.11.2024 | 1,13 | 1,15 | 1,11 | 1,11 | 0,91% | 39.925,00 |
| 26.11.2024 | 1,06 | 1,13 | 1,06 | 1,10 | 0,46% | 11.848,00 |
| 25.11.2024 | 1,08 | 1,11 | 1,07 | 1,10 | -1,35% | 29.300,00 |
| 22.11.2024 | 1,15 | 1,15 | 1,10 | 1,11 | -4,72% | 31.858,00 |
| 20.11.2024 | 1,19 | 1,19 | 1,13 | 1,17 | -2,10% | 23.265,00 |
| 19.11.2024 | 1,16 | 1,20 | 1,11 | 1,19 | 3,03% | 29.877,00 |
| 18.11.2024 | 1,09 | 1,18 | 1,06 | 1,16 | 5,00% | 64.666,00 |
| 15.11.2024 | 1,08 | 1,14 | 1,07 | 1,10 | -0,90% | 33.877,00 |
| 14.11.2024 | 1,16 | 1,17 | 1,06 | 1,11 | -6,72% | 61.204,00 |
| 13.11.2024 | 1,05 | 1,20 | 1,05 | 1,19 | 13,33% | 204.639,00 |
| 12.11.2024 | 1,04 | 1,05 | 1,02 | 1,05 | 1,94% | 8.831,00 |
| 11.11.2024 | 1,05 | 1,09 | 1,03 | 1,03 | -1,90% | 26.718,00 |
| 08.11.2024 | 1,09 | 1,10 | 1,05 | 1,05 | -3,67% | 28.420,00 |
| 07.11.2024 | 1,12 | 1,12 | 1,03 | 1,09 | -0,91% | 26.900,00 |
| 06.11.2024 | 1,25 | 1,25 | 0,80 | 1,10 | -12,00% | 204.269,00 |