1,070$
-0,93%
Echtzeit-Aktienkurs China Liberal Education Holdings Limited
Bid:
Ask:
Aktienkurse zur China Liberal Education Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 1,07 | 1,07 | 1,05 | 1,07 | -0,93% | 10.903,00 |
| 30.05.2024 | 1,08 | 1,13 | 1,00 | 1,08 | 0,93% | 24.653,00 |
| 29.05.2024 | 1,08 | 1,13 | 1,06 | 1,07 | -0,93% | 16.127,00 |
| 28.05.2024 | 1,12 | 1,17 | 1,08 | 1,08 | -2,44% | 27.438,00 |
| 24.05.2024 | 1,08 | 1,13 | 1,08 | 1,11 | 4,43% | 7.316,00 |
| 23.05.2024 | 1,14 | 1,16 | 1,06 | 1,06 | -7,02% | 68.846,00 |
| 22.05.2024 | 1,12 | 1,16 | 1,10 | 1,14 | 2,70% | 4.641,00 |
| 21.05.2024 | 1,15 | 1,15 | 1,11 | 1,11 | -4,31% | 22.434,00 |
| 20.05.2024 | 1,22 | 1,25 | 1,15 | 1,16 | -4,13% | 46.915,00 |
| 17.05.2024 | 1,13 | 1,25 | 1,12 | 1,21 | 11,01% | 92.021,00 |
| 16.05.2024 | 1,03 | 1,10 | 1,00 | 1,09 | 2,35% | 59.002,00 |
| 15.05.2024 | 1,07 | 1,12 | 1,00 | 1,07 | -3,18% | 25.148,00 |
| 14.05.2024 | 1,18 | 1,18 | 0,99 | 1,10 | -7,17% | 62.106,00 |
| 13.05.2024 | 1,18 | 1,19 | 1,12 | 1,19 | 2,16% | 12.001,00 |
| 10.05.2024 | 1,09 | 1,22 | 1,09 | 1,16 | 4,50% | 24.742,00 |
| 09.05.2024 | 1,22 | 1,23 | 1,11 | 1,11 | -5,13% | 32.593,00 |
| 08.05.2024 | 1,30 | 1,31 | 1,15 | 1,17 | -10,00% | 68.465,00 |
| 07.05.2024 | 1,04 | 1,33 | 1,00 | 1,30 | 26,21% | 378.326,00 |
| 06.05.2024 | 1,01 | 1,06 | 0,95 | 1,03 | 0,00% | 17.044,00 |
| 03.05.2024 | 1,04 | 1,11 | 1,01 | 1,03 | -1,90% | 22.478,00 |
| 02.05.2024 | 1,11 | 1,13 | 1,04 | 1,05 | 0,00% | 12.739,00 |
| 01.05.2024 | 1,07 | 1,07 | 1,05 | 1,05 | -2,78% | 14.740,00 |
| 30.04.2024 | 1,11 | 1,11 | 1,04 | 1,08 | -3,31% | 10.662,00 |
| 29.04.2024 | 1,10 | 1,12 | 1,05 | 1,12 | 3,43% | 18.071,00 |
| 26.04.2024 | 1,07 | 1,14 | 1,06 | 1,08 | -3,57% | 30.373,00 |
| 25.04.2024 | 1,04 | 1,16 | 1,03 | 1,12 | 0,90% | 34.536,00 |
| 24.04.2024 | 1,10 | 1,14 | 1,05 | 1,11 | 3,74% | 32.811,00 |
| 23.04.2024 | 1,09 | 1,11 | 1,03 | 1,07 | -1,83% | 21.893,00 |
| 22.04.2024 | 1,01 | 1,09 | 1,01 | 1,09 | 2,93% | 27.809,00 |
| 19.04.2024 | 1,03 | 1,08 | 1,01 | 1,06 | 2,72% | 20.458,00 |
| 18.04.2024 | 0,98 | 1,05 | 0,98 | 1,03 | 3,10% | 23.676,00 |
| 17.04.2024 | 1,00 | 1,05 | 1,00 | 1,00 | 1,01% | 27.444,00 |
| 16.04.2024 | 0,96 | 1,00 | 0,95 | 0,99 | 1,43% | 26.495,00 |
| 15.04.2024 | 1,02 | 1,06 | 0,92 | 0,98 | 0,62% | 36.302,00 |
| 12.04.2024 | 1,00 | 1,00 | 0,94 | 0,97 | 5,09% | 27.669,00 |
| 11.04.2024 | 0,97 | 0,97 | 0,92 | 0,92 | -4,85% | 33.021,00 |
| 10.04.2024 | 0,96 | 1,02 | 0,96 | 0,97 | 4,86% | 23.596,00 |
| 09.04.2024 | 0,92 | 1,00 | 0,92 | 0,93 | -1,70% | 14.980,00 |
| 08.04.2024 | 0,93 | 0,99 | 0,93 | 0,94 | -1,98% | 18.118,00 |
| 05.04.2024 | 0,92 | 1,03 | 0,92 | 0,96 | -2,04% | 11.724,00 |
| 04.04.2024 | 0,92 | 1,01 | 0,92 | 0,98 | 3,70% | 50.311,00 |
| 03.04.2024 | 0,96 | 1,04 | 0,91 | 0,95 | -9,13% | 26.342,00 |
| 02.04.2024 | 1,00 | 1,06 | 0,98 | 1,04 | 6,12% | 19.469,00 |
| 01.04.2024 | 0,99 | 1,07 | 0,98 | 0,98 | -7,55% | 17.616,00 |
| 28.03.2024 | 1,03 | 1,18 | 1,03 | 1,06 | 2,91% | 7.062,00 |
| 27.03.2024 | 1,12 | 1,19 | 1,02 | 1,03 | 0,00% | 29.079,00 |
| 26.03.2024 | 1,18 | 1,21 | 1,00 | 1,03 | -8,85% | 56.206,00 |
| 25.03.2024 | 1,13 | 1,20 | 1,10 | 1,13 | 7,62% | 30.971,00 |
| 22.03.2024 | 1,27 | 1,28 | 1,04 | 1,05 | -18,60% | 58.351,00 |
| 21.03.2024 | 1,15 | 1,30 | 1,14 | 1,29 | 17,27% | 103.986,00 |
| 20.03.2024 | 1,11 | 1,22 | 1,08 | 1,10 | -0,90% | 58.760,00 |
| 19.03.2024 | 1,12 | 1,24 | 1,09 | 1,11 | -4,31% | 81.419,00 |
| 18.03.2024 | 1,04 | 1,19 | 0,97 | 1,16 | 16,12% | 105.355,00 |
| 15.03.2024 | 0,90 | 1,00 | 0,88 | 1,00 | 13,52% | 64.694,00 |
| 14.03.2024 | 0,88 | 0,93 | 0,86 | 0,88 | -3,30% | 33.313,00 |
| 13.03.2024 | 0,79 | 1,03 | 0,79 | 0,91 | -12,50% | 355.433,00 |
| 12.03.2024 | 1,02 | 1,18 | 1,02 | 1,04 | 4,00% | 78.921,00 |
| 11.03.2024 | 1,20 | 1,22 | 0,91 | 1,00 | -18,03% | 206.703,00 |
| 08.03.2024 | 1,40 | 1,41 | 1,20 | 1,22 | -16,44% | 185.711,00 |
| 07.03.2024 | 1,58 | 1,62 | 1,44 | 1,46 | -8,75% | 233.709,00 |
| 06.03.2024 | 1,73 | 1,73 | 1,60 | 1,60 | -10,61% | 139.653,00 |
| 05.03.2024 | 1,90 | 1,91 | 1,78 | 1,79 | -8,67% | 93.611,00 |
| 04.03.2024 | 2,02 | 2,08 | 1,80 | 1,96 | -6,22% | 51.769,00 |
| 01.03.2024 | 2,10 | 2,10 | 2,01 | 2,09 | -2,79% | 53.967,00 |
| 29.02.2024 | 2,18 | 2,22 | 2,00 | 2,15 | 0,47% | 150.757,00 |
| 28.02.2024 | 2,25 | 2,25 | 2,10 | 2,14 | -4,89% | 45.054,00 |
| 27.02.2024 | 2,15 | 2,26 | 2,15 | 2,25 | 4,65% | 53.388,00 |
| 26.02.2024 | 2,35 | 2,35 | 1,99 | 2,15 | -8,51% | 76.236,00 |
| 23.02.2024 | 2,40 | 2,45 | 2,24 | 2,35 | -4,08% | 50.509,00 |
| 22.02.2024 | 2,60 | 2,62 | 2,34 | 2,45 | -5,77% | 289.418,00 |
| 21.02.2024 | 2,60 | 2,77 | 2,60 | 2,60 | 1,17% | 429.607,00 |
| 20.02.2024 | 2,75 | 2,75 | 2,35 | 2,57 | -6,55% | 176.753,00 |
| 16.02.2024 | 2,71 | 2,90 | 2,36 | 2,75 | -2,14% | 889.950,00 |
| 15.02.2024 | 2,65 | 2,90 | 2,65 | 2,81 | 7,05% | 154.171,00 |
| 14.02.2024 | 2,40 | 2,70 | 2,40 | 2,63 | 6,71% | 34.061,00 |
| 13.02.2024 | 2,45 | 2,64 | 2,35 | 2,46 | -1,20% | 564.892,00 |
| 12.02.2024 | 2,45 | 2,53 | 2,30 | 2,49 | 3,32% | 61.606,00 |
| 09.02.2024 | 2,63 | 2,69 | 2,27 | 2,41 | -11,40% | 269.004,00 |
| 08.02.2024 | 2,76 | 2,79 | 2,60 | 2,72 | -4,56% | 97.638,00 |
| 07.02.2024 | 2,60 | 2,96 | 2,41 | 2,85 | 25,55% | 455.421,00 |
| 06.02.2024 | 1,75 | 2,34 | 1,72 | 2,27 | 28,25% | 87.920,00 |
| 05.02.2024 | 1,81 | 1,98 | 1,76 | 1,77 | -6,35% | 40.633,00 |
| 02.02.2024 | 2,12 | 2,17 | 1,75 | 1,89 | -11,68% | 101.233,00 |
| 01.02.2024 | 2,56 | 2,57 | 2,10 | 2,14 | -16,24% | 102.250,00 |
| 31.01.2024 | 2,47 | 2,75 | 2,47 | 2,56 | 4,07% | 43.288,00 |
| 30.01.2024 | 2,45 | 2,73 | 2,38 | 2,46 | -4,84% | 445.489,00 |
| 29.01.2024 | 2,60 | 2,69 | 2,30 | 2,58 | 0,78% | 371.098,00 |
| 26.01.2024 | 2,30 | 2,60 | 2,30 | 2,56 | 11,30% | 286.783,00 |
| 25.01.2024 | 2,48 | 2,50 | 2,30 | 2,30 | -9,09% | 10.797,00 |
| 24.01.2024 | 2,39 | 2,54 | 2,03 | 2,53 | 1,20% | 69.326,00 |
| 23.01.2024 | 2,63 | 2,63 | 2,25 | 2,50 | -4,94% | 62.885,00 |
| 22.01.2024 | 1,80 | 2,89 | 1,72 | 2,63 | 47,75% | 158.444,00 |
| 19.01.2024 | 2,02 | 2,35 | 1,77 | 1,78 | 965,87% | 95.296,00 |
| 18.01.2024 | 0,16 | 0,18 | 0,15 | 0,17 | 1,83% | 836.814,00 |
| 17.01.2024 | 0,17 | 0,17 | 0,16 | 0,16 | -4,09% | 415.753,00 |
| 16.01.2024 | 0,17 | 0,18 | 0,16 | 0,17 | -1,16% | 165.480,00 |
| 12.01.2024 | 0,17 | 0,19 | 0,17 | 0,17 | -5,98% | 167.438,00 |
| 11.01.2024 | 0,18 | 0,19 | 0,17 | 0,18 | 1,66% | 189.218,00 |
| 10.01.2024 | 0,20 | 0,20 | 0,18 | 0,18 | -9,50% | 90.837,00 |
| 09.01.2024 | 0,16 | 0,20 | 0,16 | 0,20 | 12,99% | 514.275,00 |