Echtzeit-Aktienkurs Simplicity Esports and Gaming Company
Bid:
Ask:
Aktienkurse zur Simplicity Esports and Gaming Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.01.2019 | 2,48 | 2,77 | 2,12 | 2,29 | -17,63% | 46.453,00 |
| 23.01.2019 | 2,24 | 2,80 | 2,05 | 2,78 | 29,91% | 101.375,00 |
| 22.01.2019 | 2,35 | 2,49 | 2,14 | 2,14 | -8,94% | 22.409,00 |
| 18.01.2019 | 2,53 | 2,65 | 2,24 | 2,35 | -9,62% | 54.969,00 |
| 17.01.2019 | 2,86 | 2,86 | 2,55 | 2,60 | -10,34% | 24.487,00 |
| 16.01.2019 | 3,04 | 3,04 | 2,65 | 2,90 | -2,68% | 39.914,00 |
| 15.01.2019 | 3,25 | 3,25 | 2,75 | 2,98 | -9,70% | 71.813,00 |
| 14.01.2019 | 3,54 | 3,81 | 2,98 | 3,30 | -7,82% | 123.407,00 |
| 11.01.2019 | 3,15 | 4,40 | 3,14 | 3,58 | 18,54% | 798.476,00 |
| 10.01.2019 | 2,75 | 6,62 | 2,65 | 3,02 | 31,30% | 789.971,00 |
| 09.01.2019 | 1,89 | 4,13 | 1,67 | 2,30 | 16,16% | 475.152,00 |
| 08.01.2019 | 1,95 | 1,98 | 1,61 | 1,98 | -1,69% | 6.928,00 |
| 07.01.2019 | 2,23 | 2,23 | 1,86 | 2,01 | -5,89% | 43.011,00 |
| 04.01.2019 | 2,05 | 2,76 | 1,79 | 2,14 | 9,18% | 108.683,00 |
| 03.01.2019 | 2,18 | 2,18 | 1,76 | 1,96 | -11,71% | 20.377,00 |
| 02.01.2019 | 2,16 | 2,41 | 1,96 | 2,22 | 9,36% | 53.828,00 |
| 31.12.2018 | 2,02 | 2,34 | 2,02 | 2,03 | -12,46% | 5.715,00 |
| 28.12.2018 | 2,65 | 2,67 | 1,74 | 2,32 | -12,49% | 49.847,00 |
| 27.12.2018 | 3,46 | 3,50 | 2,51 | 2,65 | -16,67% | 60.715,00 |
| 26.12.2018 | 2,88 | 3,69 | 2,88 | 3,18 | 7,80% | 62.456,00 |
| 24.12.2018 | 2,49 | 2,95 | 1,93 | 2,95 | 27,16% | 36.425,00 |
| 21.12.2018 | 1,59 | 2,95 | 1,59 | 2,32 | 45,82% | 119.019,00 |
| 20.12.2018 | 1,90 | 1,90 | 1,46 | 1,59 | -20,45% | 18.407,00 |
| 19.12.2018 | 2,05 | 2,05 | 2,00 | 2,00 | -3,85% | 478,00 |
| 18.12.2018 | 2,18 | 2,18 | 2,03 | 2,08 | 1,46% | 648,00 |
| 17.12.2018 | 2,19 | 2,19 | 2,00 | 2,05 | -7,24% | 2.374,00 |
| 14.12.2018 | 1,98 | 2,27 | 1,98 | 2,21 | 15,10% | 3.315,00 |
| 13.12.2018 | 2,08 | 2,08 | 1,70 | 1,92 | 2,67% | 8.348,00 |
| 12.12.2018 | 1,87 | 2,10 | 1,85 | 1,87 | -0,53% | 3.398,00 |
| 11.12.2018 | 1,72 | 2,31 | 1,72 | 1,88 | 7,80% | 58.813,00 |
| 10.12.2018 | 2,06 | 2,06 | 1,52 | 1,74 | -14,09% | 63.817,00 |
| 07.12.2018 | 2,07 | 2,15 | 1,91 | 2,03 | -13,62% | 21.491,00 |
| 06.12.2018 | 2,71 | 2,71 | 1,91 | 2,35 | -11,92% | 28.581,00 |
| 04.12.2018 | 3,11 | 3,15 | 2,36 | 2,67 | -19,64% | 33.339,00 |
| 03.12.2018 | 3,57 | 3,57 | 3,15 | 3,32 | -0,30% | 6.824,00 |
| 30.11.2018 | 3,82 | 3,82 | 3,15 | 3,33 | -9,02% | 4.864,00 |
| 29.11.2018 | 3,94 | 4,50 | 3,47 | 3,66 | -8,50% | 27.532,00 |
| 28.11.2018 | 3,47 | 4,00 | 3,38 | 4,00 | 21,21% | 38.601,00 |
| 27.11.2018 | 5,50 | 5,50 | 3,20 | 3,30 | -40,11% | 71.865,00 |
| 26.11.2018 | 5,90 | 6,00 | 5,22 | 5,51 | 0,18% | 19.841,00 |
| 23.11.2018 | 8,50 | 8,50 | 5,40 | 5,50 | -37,92% | 9.365,00 |
| 21.11.2018 | 11,00 | 11,00 | 8,82 | 8,86 | -11,40% | 4.904,00 |
| 20.11.2018 | 10,00 | 10,00 | 10,00 | 10,00 | -2,44% | 1.318,00 |
| 19.11.2018 | 9,70 | 10,25 | 9,70 | 10,25 | 5,67% | 2.194,00 |
| 16.11.2018 | 10,00 | 10,00 | 9,70 | 9,70 | 4,53% | 1.198,00 |
| 15.11.2018 | 8,51 | 10,25 | 8,04 | 9,28 | 9,18% | 6.899,00 |
| 14.11.2018 | 9,31 | 9,70 | 8,05 | 8,50 | -7,45% | 4.121,00 |
| 13.11.2018 | 8,65 | 9,46 | 8,65 | 9,18 | -12,11% | 8.039,00 |
| 12.11.2018 | 8,50 | 10,45 | 7,55 | 10,45 | 16,11% | 4.049,00 |
| 09.11.2018 | 10,45 | 10,50 | 8,50 | 9,00 | -10,00% | 10.496,00 |
| 08.11.2018 | 7,21 | 10,98 | 7,21 | 10,00 | 42,86% | 32.969,00 |
| 07.11.2018 | 9,39 | 9,39 | 7,00 | 7,00 | -24,49% | 6.005,00 |
| 06.11.2018 | 9,90 | 9,90 | 9,23 | 9,27 | -9,38% | 28.030,00 |
| 05.11.2018 | 10,00 | 10,23 | 9,97 | 10,23 | 0,99% | 5.602,00 |
| 02.11.2018 | 10,13 | 10,13 | 10,13 | 10,13 | -7,91% | 100,00 |
| 01.11.2018 | 11,00 | 11,00 | 11,00 | 11,00 | -0,45% | 300,00 |
| 30.10.2018 | 11,05 | 11,05 | 11,05 | 11,05 | 0,00% | 174,00 |
| 25.10.2018 | 11,02 | 11,05 | 11,02 | 11,05 | 9,95% | 277,00 |
| 24.10.2018 | 10,10 | 10,10 | 10,02 | 10,05 | -0,50% | 3.934,00 |
| 22.10.2018 | 10,10 | 10,10 | 10,10 | 10,10 | -0,49% | 100,00 |
| 18.10.2018 | 11,00 | 11,00 | 10,15 | 10,15 | -0,49% | 797,00 |
| 17.10.2018 | 10,20 | 10,20 | 10,20 | 10,20 | 0,69% | 532,00 |
| 15.10.2018 | 10,13 | 10,13 | 10,13 | 10,13 | 0,00% | 6.219,00 |
| 12.10.2018 | 10,15 | 10,15 | 10,13 | 10,13 | -0,20% | 2.059,00 |
| 11.10.2018 | 10,15 | 10,19 | 10,13 | 10,15 | 0,50% | 11.329,00 |
| 10.10.2018 | 10,10 | 10,10 | 10,10 | 10,10 | -0,20% | 509,00 |
| 09.10.2018 | 10,30 | 10,30 | 10,12 | 10,12 | -0,30% | 1.671,00 |
| 08.10.2018 | 9,70 | 10,15 | 9,70 | 10,15 | -0,20% | 797,00 |
| 05.10.2018 | 10,16 | 10,35 | 9,95 | 10,17 | 0,69% | 18.239,00 |
| 04.10.2018 | 10,00 | 10,20 | 10,00 | 10,10 | 56,37% | 55.129,00 |
| 03.10.2018 | 9,00 | 9,00 | 5,95 | 6,46 | -35,41% | 29.069,00 |
| 02.10.2018 | 10,00 | 10,00 | 10,00 | 10,00 | 0,00% | 890,00 |
| 01.10.2018 | 10,03 | 10,03 | 10,00 | 10,00 | -1,48% | 1.502,00 |
| 28.09.2018 | 10,18 | 10,18 | 10,01 | 10,15 | -0,39% | 3.365,00 |
| 27.09.2018 | 10,23 | 10,23 | 10,15 | 10,19 | -0,26% | 3.531,00 |
| 26.09.2018 | 10,15 | 10,22 | 10,15 | 10,22 | 0,00% | 3.300,00 |
| 25.09.2018 | 10,67 | 10,68 | 10,22 | 10,22 | 0,56% | 2.900,00 |
| 24.09.2018 | 10,21 | 10,21 | 10,16 | 10,16 | 0,10% | 8.546,00 |
| 21.09.2018 | 10,15 | 10,15 | 10,14 | 10,15 | 0,50% | 29.600,00 |
| 20.09.2018 | 10,15 | 10,15 | 10,10 | 10,10 | -0,78% | 2.100,00 |
| 18.09.2018 | 10,20 | 10,20 | 10,15 | 10,18 | 0,42% | 7.300,00 |
| 17.09.2018 | 10,15 | 10,15 | 10,14 | 10,14 | 0,06% | 26.166,00 |
| 14.09.2018 | 10,13 | 10,13 | 10,13 | 10,13 | 0,00% | 2.000,00 |
| 13.09.2018 | 10,15 | 10,15 | 10,13 | 10,13 | -0,20% | 5.651,00 |
| 10.09.2018 | 10,15 | 10,15 | 10,10 | 10,15 | -1,93% | 8.303,00 |
| 07.09.2018 | 10,35 | 10,35 | 10,35 | 10,35 | 0,00% | 216,00 |
| 31.08.2018 | 10,12 | 10,35 | 10,12 | 10,35 | 2,37% | 1.400,00 |
| 24.08.2018 | 10,11 | 10,11 | 10,11 | 10,11 | -0,79% | 101,00 |
| 23.08.2018 | 10,19 | 10,19 | 10,19 | 10,19 | 0,00% | 100,00 |
| 16.08.2018 | 10,19 | 10,19 | 10,19 | 10,19 | 0,59% | 100,00 |
| 15.08.2018 | 10,15 | 10,15 | 10,12 | 10,13 | 0,30% | 239.169,00 |
| 14.08.2018 | 10,15 | 10,15 | 10,10 | 10,10 | 0,70% | 50.706,00 |
| 13.08.2018 | 10,05 | 10,05 | 10,03 | 10,03 | -0,20% | 466,00 |
| 10.08.2018 | 10,05 | 10,05 | 10,05 | 10,05 | -0,23% | 100,00 |
| 09.08.2018 | 10,07 | 10,07 | 10,07 | 10,07 | -0,27% | 102,00 |
| 07.08.2018 | 10,10 | 10,10 | 10,05 | 10,10 | 0,00% | 57.184,00 |
| 06.08.2018 | 10,14 | 10,14 | 10,10 | 10,10 | -0,49% | 1.203,00 |
| 30.07.2018 | 11,05 | 11,05 | 10,15 | 10,15 | 0,50% | 888,00 |
| 27.07.2018 | 10,14 | 10,14 | 10,10 | 10,10 | 0,20% | 24.540,00 |
| 26.07.2018 | 10,10 | 10,10 | 10,08 | 10,08 | -0,69% | 689,00 |