1,270$
-5,93%
Echtzeit-Aktienkurs CLPS Inc.
Bid:
Ask:
Aktienkurse zur CLPS Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2024 | 1,33 | 1,35 | 1,22 | 1,25 | -8,09% | 21.569,00 |
| 04.11.2024 | 1,48 | 1,49 | 1,36 | 1,36 | -13,37% | 69.254,00 |
| 01.11.2024 | 1,37 | 1,70 | 1,36 | 1,57 | 14,51% | 270.536,00 |
| 31.10.2024 | 1,45 | 1,49 | 1,37 | 1,37 | -5,81% | 42.243,00 |
| 30.10.2024 | 1,51 | 1,51 | 1,43 | 1,46 | -3,60% | 45.660,00 |
| 29.10.2024 | 1,42 | 1,54 | 1,41 | 1,51 | 7,86% | 101.014,00 |
| 28.10.2024 | 1,36 | 1,40 | 1,36 | 1,40 | 2,94% | 12.747,00 |
| 25.10.2024 | 1,40 | 1,40 | 1,34 | 1,36 | -2,16% | 5.467,00 |
| 24.10.2024 | 1,44 | 1,44 | 1,38 | 1,39 | -1,14% | 13.941,00 |
| 23.10.2024 | 1,45 | 1,45 | 1,40 | 1,41 | -1,68% | 40.272,00 |
| 22.10.2024 | 1,39 | 1,45 | 1,39 | 1,43 | 2,88% | 43.469,00 |
| 21.10.2024 | 1,40 | 1,41 | 1,37 | 1,39 | 1,46% | 19.536,00 |
| 18.10.2024 | 1,35 | 1,43 | 1,33 | 1,37 | 2,24% | 75.623,00 |
| 17.10.2024 | 1,36 | 1,37 | 1,32 | 1,34 | -2,19% | 13.982,00 |
| 16.10.2024 | 1,38 | 1,38 | 1,36 | 1,37 | -1,44% | 16.304,00 |
| 15.10.2024 | 1,38 | 1,40 | 1,37 | 1,39 | 0,72% | 9.837,00 |
| 14.10.2024 | 1,40 | 1,40 | 1,38 | 1,38 | -1,43% | 18.106,00 |
| 11.10.2024 | 1,39 | 1,41 | 1,37 | 1,40 | -0,72% | 7.363,00 |
| 10.10.2024 | 1,42 | 1,43 | 1,41 | 1,41 | -1,39% | 7.048,00 |
| 09.10.2024 | 1,40 | 1,43 | 1,40 | 1,43 | 1,42% | 16.744,00 |
| 08.10.2024 | 1,43 | 1,43 | 1,35 | 1,41 | -2,76% | 34.449,00 |
| 07.10.2024 | 1,44 | 1,48 | 1,43 | 1,45 | 2,11% | 29.403,00 |
| 04.10.2024 | 1,44 | 1,45 | 1,41 | 1,42 | 0,71% | 25.804,00 |
| 03.10.2024 | 1,42 | 1,44 | 1,41 | 1,41 | -3,42% | 22.227,00 |
| 02.10.2024 | 1,43 | 1,50 | 1,43 | 1,46 | 3,55% | 40.050,00 |
| 01.10.2024 | 1,40 | 1,45 | 1,40 | 1,41 | 0,71% | 38.960,00 |
| 30.09.2024 | 1,41 | 1,43 | 1,39 | 1,40 | 0,00% | 27.068,00 |
| 27.09.2024 | 1,42 | 1,42 | 1,40 | 1,40 | 1,82% | 9.773,00 |
| 26.09.2024 | 1,38 | 1,38 | 1,37 | 1,38 | -0,36% | 6.327,00 |