0,962$
-1,94%
Echtzeit-Aktienkurs Classover Holdings Inc
Bid:
Ask:
Aktienkurse zur Classover Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 0,96 | 0,96 | 0,96 | 0,96 | -2,03% | 12.400,00 |
| 14.10.2025 | 0,91 | 1,03 | 0,89 | 0,98 | 5,11% | 558.271,00 |
| 13.10.2025 | 1,00 | 1,00 | 0,88 | 0,93 | -5,25% | 951.738,00 |
| 10.10.2025 | 1,04 | 1,09 | 0,98 | 0,99 | -5,19% | 1.371.005,00 |
| 09.10.2025 | 1,12 | 1,12 | 1,03 | 1,04 | -7,14% | 864.948,00 |
| 08.10.2025 | 1,09 | 1,14 | 1,06 | 1,12 | 3,70% | 1.000.358,00 |
| 07.10.2025 | 1,13 | 1,17 | 1,05 | 1,08 | -6,90% | 1.538.573,00 |
| 06.10.2025 | 1,18 | 1,19 | 1,12 | 1,16 | -9,73% | 1.935.311,00 |
| 03.10.2025 | 1,14 | 1,64 | 1,14 | 1,29 | 13,72% | 1.263.979,00 |
| 02.10.2025 | 1,21 | 1,23 | 1,08 | 1,13 | -7,38% | 743.378,00 |
| 01.10.2025 | 1,21 | 1,28 | 1,20 | 1,22 | 0,83% | 296.489,00 |
| 30.09.2025 | 1,25 | 1,25 | 1,17 | 1,21 | -3,97% | 310.987,00 |
| 29.09.2025 | 1,21 | 1,28 | 1,18 | 1,26 | 7,69% | 562.017,00 |
| 26.09.2025 | 1,12 | 1,20 | 1,12 | 1,17 | 2,63% | 163.443,00 |
| 25.09.2025 | 1,22 | 1,23 | 1,11 | 1,14 | -6,56% | 489.998,00 |
| 24.09.2025 | 1,28 | 1,30 | 1,22 | 1,22 | -5,43% | 338.401,00 |
| 23.09.2025 | 1,34 | 1,36 | 1,28 | 1,29 | -3,73% | 220.298,00 |
| 22.09.2025 | 1,34 | 1,39 | 1,31 | 1,34 | -0,74% | 299.086,00 |
| 19.09.2025 | 1,45 | 1,46 | 1,34 | 1,35 | -7,53% | 432.812,00 |
| 18.09.2025 | 1,37 | 1,47 | 1,35 | 1,46 | 9,77% | 573.956,00 |
| 17.09.2025 | 1,40 | 1,48 | 1,32 | 1,33 | -6,34% | 769.157,00 |
| 16.09.2025 | 1,43 | 1,48 | 1,37 | 1,42 | -4,05% | 874.642,00 |
| 15.09.2025 | 1,38 | 1,61 | 1,38 | 1,48 | 5,71% | 1.996.666,00 |
| 12.09.2025 | 1,50 | 1,61 | 1,34 | 1,40 | -5,41% | 1.796.437,00 |
| 11.09.2025 | 1,83 | 1,83 | 1,46 | 1,48 | -30,52% | 3.552.423,00 |
| 10.09.2025 | 1,37 | 2,92 | 1,25 | 2,13 | 60,15% | 45.141.172,00 |
| 09.09.2025 | 1,30 | 1,57 | 1,11 | 1,33 | 22,02% | 6.194.983,00 |
| 08.09.2025 | 1,04 | 1,23 | 1,00 | 1,09 | 9,69% | 1.354.843,00 |
| 05.09.2025 | 1,01 | 1,04 | 0,96 | 0,99 | -3,52% | 279.078,00 |
| 04.09.2025 | 1,17 | 1,21 | 0,97 | 1,03 | -11,97% | 550.105,00 |
| 03.09.2025 | 1,20 | 1,24 | 1,15 | 1,17 | -3,31% | 200.453,00 |
| 02.09.2025 | 1,22 | 1,23 | 1,15 | 1,21 | -3,20% | 205.242,00 |
| 29.08.2025 | 1,30 | 1,30 | 1,20 | 1,25 | -3,85% | 291.058,00 |
| 28.08.2025 | 1,28 | 1,33 | 1,25 | 1,30 | 4,00% | 235.993,00 |
| 27.08.2025 | 1,29 | 1,34 | 1,21 | 1,25 | -3,85% | 335.986,00 |
| 26.08.2025 | 1,28 | 1,32 | 1,18 | 1,30 | 0,78% | 362.815,00 |
| 25.08.2025 | 1,30 | 1,31 | 1,23 | 1,29 | 0,78% | 207.534,00 |
| 22.08.2025 | 1,18 | 1,32 | 1,18 | 1,28 | 5,79% | 289.267,00 |
| 21.08.2025 | 1,16 | 1,25 | 1,15 | 1,21 | 3,42% | 197.105,00 |
| 20.08.2025 | 1,19 | 1,22 | 1,14 | 1,17 | -2,90% | 198.120,00 |
| 19.08.2025 | 1,28 | 1,29 | 1,20 | 1,21 | -5,12% | 329.625,00 |
| 18.08.2025 | 1,27 | 1,30 | 1,25 | 1,27 | -2,31% | 207.441,00 |
| 15.08.2025 | 1,30 | 1,32 | 1,25 | 1,30 | -1,52% | 225.569,00 |
| 14.08.2025 | 1,34 | 1,40 | 1,25 | 1,32 | -5,71% | 348.255,00 |
| 13.08.2025 | 1,38 | 1,53 | 1,33 | 1,40 | 1,45% | 706.993,00 |
| 12.08.2025 | 1,36 | 1,40 | 1,29 | 1,38 | -1,43% | 409.142,00 |
| 11.08.2025 | 1,50 | 1,53 | 1,37 | 1,40 | -7,89% | 650.856,00 |
| 08.08.2025 | 1,32 | 1,58 | 1,31 | 1,52 | 23,58% | 1.804.229,00 |
| 07.08.2025 | 1,32 | 1,32 | 1,19 | 1,23 | -7,52% | 676.888,00 |
| 06.08.2025 | 1,22 | 1,36 | 1,16 | 1,33 | 7,26% | 831.587,00 |
| 05.08.2025 | 1,30 | 1,36 | 1,19 | 1,24 | -6,42% | 511.240,00 |
| 04.08.2025 | 1,43 | 1,50 | 1,32 | 1,33 | -7,99% | 574.761,00 |
| 01.08.2025 | 1,58 | 1,62 | 1,41 | 1,44 | -13,25% | 443.746,00 |
| 31.07.2025 | 1,47 | 1,88 | 1,42 | 1,66 | 16,90% | 2.547.450,00 |
| 30.07.2025 | 1,64 | 1,65 | 1,41 | 1,42 | -13,41% | 406.565,00 |
| 29.07.2025 | 2,00 | 2,00 | 1,60 | 1,64 | -18,00% | 661.518,00 |
| 28.07.2025 | 2,02 | 2,13 | 2,00 | 2,00 | -2,44% | 316.835,00 |
| 25.07.2025 | 2,35 | 2,36 | 1,97 | 2,05 | -11,64% | 1.267.634,00 |
| 24.07.2025 | 2,27 | 2,45 | 2,21 | 2,32 | 1,75% | 540.005,00 |
| 23.07.2025 | 2,58 | 2,58 | 2,23 | 2,28 | -10,24% | 775.827,00 |
| 22.07.2025 | 2,92 | 2,92 | 2,50 | 2,54 | -9,93% | 903.013,00 |
| 21.07.2025 | 3,16 | 3,25 | 2,70 | 2,82 | -7,54% | 1.470.309,00 |
| 18.07.2025 | 3,40 | 3,40 | 3,04 | 3,05 | -10,03% | 366.146,00 |
| 17.07.2025 | 3,60 | 3,63 | 3,22 | 3,39 | -2,59% | 448.767,00 |
| 16.07.2025 | 3,23 | 3,60 | 3,12 | 3,48 | 12,26% | 1.034.877,00 |
| 15.07.2025 | 3,22 | 3,22 | 2,95 | 3,10 | -4,62% | 367.744,00 |
| 14.07.2025 | 3,09 | 3,39 | 3,04 | 3,25 | 3,83% | 1.327.797,00 |
| 11.07.2025 | 3,37 | 3,74 | 3,11 | 3,13 | -7,94% | 747.163,00 |
| 10.07.2025 | 3,02 | 3,50 | 3,00 | 3,40 | 8,28% | 1.067.218,00 |
| 09.07.2025 | 3,27 | 3,38 | 2,81 | 3,14 | 10,56% | 10.127.055,00 |
| 08.07.2025 | 2,60 | 2,93 | 2,60 | 2,84 | 3,65% | 211.646,00 |
| 07.07.2025 | 2,78 | 2,80 | 2,59 | 2,74 | -1,44% | 244.076,00 |
| 03.07.2025 | 3,00 | 3,02 | 2,75 | 2,78 | -7,33% | 342.555,00 |
| 02.07.2025 | 2,90 | 3,39 | 2,90 | 3,00 | 7,91% | 982.636,00 |
| 01.07.2025 | 3,03 | 3,03 | 2,60 | 2,78 | -5,44% | 299.205,00 |
| 30.06.2025 | 3,00 | 3,02 | 2,79 | 2,94 | 0,00% | 234.370,00 |
| 27.06.2025 | 2,84 | 2,98 | 2,84 | 2,94 | 1,38% | 130.391,00 |
| 26.06.2025 | 3,00 | 3,00 | 2,88 | 2,90 | -5,84% | 124.909,00 |
| 25.06.2025 | 3,20 | 3,20 | 2,90 | 3,08 | -2,84% | 230.471,00 |
| 24.06.2025 | 3,20 | 3,46 | 3,03 | 3,17 | -1,25% | 336.988,00 |
| 23.06.2025 | 3,61 | 3,66 | 3,07 | 3,21 | -13,48% | 343.774,00 |
| 20.06.2025 | 3,92 | 4,05 | 3,51 | 3,71 | -6,55% | 885.166,00 |
| 18.06.2025 | 3,95 | 4,07 | 3,76 | 3,97 | 1,53% | 254.167,00 |
| 17.06.2025 | 4,09 | 4,15 | 3,65 | 3,91 | -7,57% | 492.227,00 |
| 16.06.2025 | 3,75 | 4,65 | 3,68 | 4,23 | 14,95% | 1.128.567,00 |
| 13.06.2025 | 3,67 | 3,80 | 3,49 | 3,68 | -5,88% | 360.838,00 |
| 12.06.2025 | 4,05 | 4,16 | 3,76 | 3,91 | -4,40% | 459.302,00 |
| 11.06.2025 | 3,90 | 4,26 | 3,80 | 4,09 | 5,41% | 499.771,00 |
| 10.06.2025 | 4,04 | 4,66 | 3,80 | 3,88 | -11,62% | 863.223,00 |
| 09.06.2025 | 3,98 | 4,58 | 3,90 | 4,39 | 17,38% | 1.619.729,00 |
| 06.06.2025 | 3,75 | 4,15 | 3,21 | 3,74 | 1,63% | 942.591,00 |
| 05.06.2025 | 4,51 | 4,57 | 3,56 | 3,68 | -19,30% | 997.436,00 |
| 04.06.2025 | 5,46 | 5,46 | 3,65 | 4,56 | -16,18% | 4.501.605,00 |
| 03.06.2025 | 3,80 | 6,18 | 3,66 | 5,44 | 46,24% | 28.378.428,00 |
| 02.06.2025 | 3,03 | 4,82 | 2,66 | 3,72 | 39,85% | 14.269.865,00 |
| 30.05.2025 | 2,79 | 2,91 | 2,60 | 2,66 | -5,34% | 478.115,00 |
| 29.05.2025 | 2,75 | 3,18 | 2,73 | 2,81 | 1,81% | 970.789,00 |
| 28.05.2025 | 3,10 | 3,13 | 2,70 | 2,76 | -8,31% | 636.908,00 |
| 27.05.2025 | 3,15 | 3,35 | 3,00 | 3,01 | -2,90% | 653.045,00 |
| 23.05.2025 | 3,07 | 3,26 | 2,95 | 3,10 | -8,55% | 902.951,00 |