1,033€
-1,28%
Echtzeit-Aktienkurs Aspen Group Ltd
Bid:
Ask:
Aktienkurse zur Aspen Group Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 1,03 | 1,03 | 1,03 | 1,03 | -1,28% | - |
| 18.04.2024 | 1,05 | 1,05 | 1,05 | 1,05 | 0,06% | - |
| 17.04.2024 | 1,05 | 1,05 | 1,05 | 1,05 | 0,83% | - |
| 16.04.2024 | 1,04 | 1,04 | 1,04 | 1,04 | -1,52% | - |
| 15.04.2024 | 1,06 | 1,06 | 1,05 | 1,05 | -0,07% | - |
| 12.04.2024 | 1,06 | 1,06 | 1,05 | 1,05 | 0,81% | - |
| 11.04.2024 | 1,04 | 1,05 | 1,04 | 1,05 | 0,50% | - |
| 10.04.2024 | 1,05 | 1,05 | 1,04 | 1,04 | 0,19% | - |
| 09.04.2024 | 1,04 | 1,04 | 1,04 | 1,04 | 0,01% | - |
| 08.04.2024 | 1,04 | 1,04 | 1,02 | 1,04 | -0,84% | 6,00 |
| 05.04.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -1,95% | - |
| 04.04.2024 | 1,07 | 1,07 | 1,05 | 1,07 | 3,60% | 4,00 |
| 03.04.2024 | 1,03 | 1,03 | 1,03 | 1,03 | 0,01% | - |
| 02.04.2024 | 1,03 | 1,03 | 1,03 | 1,03 | -1,37% | - |
| 28.03.2024 | 1,04 | 1,05 | 1,04 | 1,05 | 0,10% | - |
| 27.03.2024 | 1,04 | 1,04 | 1,04 | 1,04 | -2,45% | - |
| 26.03.2024 | 1,05 | 1,07 | 1,05 | 1,07 | 0,65% | - |
| 25.03.2024 | 1,05 | 1,06 | 1,05 | 1,06 | 0,04% | - |
| 22.03.2024 | 1,06 | 1,06 | 1,05 | 1,06 | 0,47% | 8,00 |
| 21.03.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 0,06% | - |
| 20.03.2024 | 1,05 | 1,06 | 1,05 | 1,06 | -0,53% | - |
| 19.03.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -1,01% | - |
| 18.03.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 0,08% | - |
| 15.03.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -0,59% | - |
| 14.03.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -0,77% | - |
| 13.03.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -1,10% | - |
| 12.03.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -0,15% | - |
| 11.03.2024 | 1,10 | 1,12 | 1,10 | 1,10 | 3,20% | 50,00 |
| 08.03.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 1,79% | - |
| 07.03.2024 | 1,05 | 1,05 | 1,03 | 1,05 | 1,40% | 17,00 |
| 06.03.2024 | 1,03 | 1,03 | 1,03 | 1,03 | 0,91% | - |
| 05.03.2024 | 1,02 | 1,03 | 1,02 | 1,02 | 1,43% | - |
| 04.03.2024 | 1,01 | 1,01 | 1,00 | 1,01 | -1,25% | 4,00 |
| 01.03.2024 | 1,02 | 1,02 | 1,02 | 1,02 | 0,04% | - |
| 29.02.2024 | 1,02 | 1,02 | 1,02 | 1,02 | 0,66% | - |
| 28.02.2024 | 1,02 | 1,02 | 1,02 | 1,02 | -1,07% | - |
| 27.02.2024 | 1,03 | 1,03 | 1,03 | 1,03 | -1,01% | - |
| 26.02.2024 | 1,04 | 1,04 | 1,02 | 1,04 | -1,48% | 13,00 |
| 23.02.2024 | 1,06 | 1,07 | 1,05 | 1,05 | 1,68% | 1.206,00 |
| 22.02.2024 | 1,04 | 1,04 | 1,03 | 1,04 | 2,05% | - |
| 21.02.2024 | 1,02 | 1,02 | 1,01 | 1,01 | -0,47% | - |
| 20.02.2024 | 1,02 | 1,02 | 1,02 | 1,02 | 1,24% | - |
| 19.02.2024 | 1,01 | 1,01 | 1,01 | 1,01 | -1,72% | - |
| 16.02.2024 | 1,02 | 1,03 | 1,02 | 1,02 | 0,22% | - |
| 15.02.2024 | 1,02 | 1,02 | 1,02 | 1,02 | -0,40% | - |
| 14.02.2024 | 1,03 | 1,03 | 1,01 | 1,03 | -0,15% | 22,00 |
| 13.02.2024 | 1,03 | 1,03 | 1,03 | 1,03 | -0,25% | - |
| 12.02.2024 | 1,03 | 1,03 | 1,03 | 1,03 | 0,63% | - |
| 09.02.2024 | 1,02 | 1,03 | 1,02 | 1,02 | 1,60% | - |
| 08.02.2024 | 1,01 | 1,01 | 1,01 | 1,01 | -0,87% | - |
| 07.02.2024 | 1,02 | 1,02 | 1,02 | 1,02 | -0,23% | - |
| 06.02.2024 | 1,02 | 1,02 | 1,02 | 1,02 | -0,28% | - |
| 05.02.2024 | 1,02 | 1,02 | 1,02 | 1,02 | -1,14% | - |
| 02.02.2024 | 1,04 | 1,04 | 1,03 | 1,03 | -0,34% | - |
| 01.02.2024 | 1,04 | 1,04 | 1,03 | 1,04 | -0,75% | - |
| 31.01.2024 | 1,05 | 1,05 | 1,04 | 1,05 | 0,23% | - |
| 30.01.2024 | 1,05 | 1,05 | 1,04 | 1,04 | -2,36% | - |
| 29.01.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 2,51% | - |
| 26.01.2024 | 1,05 | 1,05 | 1,04 | 1,04 | -0,30% | - |
| 25.01.2024 | 1,04 | 1,05 | 1,04 | 1,05 | -2,34% | - |
| 24.01.2024 | 1,06 | 1,07 | 1,06 | 1,07 | 3,27% | 1.500,00 |
| 23.01.2024 | 1,04 | 1,04 | 1,02 | 1,04 | 1,39% | 3,00 |
| 22.01.2024 | 1,02 | 1,03 | 1,02 | 1,02 | -0,13% | - |
| 19.01.2024 | 1,02 | 1,03 | 1,02 | 1,02 | -0,60% | - |
| 18.01.2024 | 1,03 | 1,03 | 1,03 | 1,03 | 0,28% | - |
| 17.01.2024 | 1,02 | 1,03 | 1,02 | 1,03 | -2,80% | - |
| 16.01.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 1,09% | - |
| 15.01.2024 | 1,02 | 1,05 | 1,02 | 1,04 | 1,48% | 1.500,00 |
| 12.01.2024 | 1,03 | 1,03 | 1,03 | 1,03 | 1,89% | - |
| 11.01.2024 | 1,01 | 1,01 | 1,01 | 1,01 | -1,39% | - |
| 10.01.2024 | 1,03 | 1,03 | 1,02 | 1,02 | -1,07% | - |
| 09.01.2024 | 1,04 | 1,04 | 1,03 | 1,04 | 1,37% | - |
| 08.01.2024 | 1,02 | 1,02 | 1,02 | 1,02 | -1,59% | - |
| 05.01.2024 | 1,04 | 1,04 | 1,03 | 1,04 | 1,23% | - |
| 04.01.2024 | 1,03 | 1,04 | 1,02 | 1,03 | 0,55% | - |
| 03.01.2024 | 1,02 | 1,02 | 1,02 | 1,02 | -1,97% | - |
| 02.01.2024 | 1,04 | 1,04 | 1,04 | 1,04 | -1,06% | - |
| 29.12.2023 | 1,05 | 1,05 | 1,05 | 1,05 | -2,02% | - |
| 28.12.2023 | 1,10 | 1,10 | 1,07 | 1,07 | -3,49% | 1.400,00 |
| 27.12.2023 | 1,07 | 1,11 | 1,06 | 1,11 | 2,65% | 4.191,00 |
| 22.12.2023 | 1,08 | 1,09 | 1,08 | 1,08 | 0,21% | - |
| 21.12.2023 | 1,08 | 1,08 | 1,08 | 1,08 | -0,36% | - |
| 20.12.2023 | 1,09 | 1,09 | 1,09 | 1,09 | -1,07% | - |
| 19.12.2023 | 1,09 | 1,10 | 1,09 | 1,10 | 2,69% | - |
| 18.12.2023 | 1,07 | 1,07 | 1,07 | 1,07 | -0,60% | - |
| 15.12.2023 | 1,06 | 1,08 | 1,06 | 1,07 | 1,73% | - |
| 14.12.2023 | 1,07 | 1,07 | 1,06 | 1,06 | -3,00% | - |
| 13.12.2023 | 1,08 | 1,09 | 1,08 | 1,09 | 3,03% | - |
| 12.12.2023 | 1,06 | 1,06 | 1,06 | 1,06 | -0,93% | - |
| 11.12.2023 | 1,06 | 1,07 | 1,06 | 1,07 | -0,20% | - |
| 08.12.2023 | 1,07 | 1,07 | 1,07 | 1,07 | 1,55% | - |
| 07.12.2023 | 1,05 | 1,05 | 1,05 | 1,05 | 1,54% | - |
| 06.12.2023 | 1,04 | 1,04 | 1,04 | 1,04 | 0,55% | - |
| 05.12.2023 | 1,03 | 1,03 | 1,03 | 1,03 | -0,15% | - |
| 04.12.2023 | 1,03 | 1,04 | 1,03 | 1,03 | -1,27% | - |
| 01.12.2023 | 1,03 | 1,05 | 1,03 | 1,05 | 1,38% | 25,00 |
| 30.11.2023 | 1,03 | 1,03 | 1,03 | 1,03 | -0,24% | - |
| 29.11.2023 | 1,04 | 1,04 | 1,03 | 1,03 | -0,46% | - |
| 28.11.2023 | 1,04 | 1,04 | 1,04 | 1,04 | -0,37% | - |
| 27.11.2023 | 1,04 | 1,04 | 1,04 | 1,04 | 0,59% | - |