1,960$
-8,41%
Echtzeit-Aktienkurs Educational Development Corp
Bid:
Ask:
Aktienkurse zur Educational Development Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 2,20 | 2,21 | 1,96 | 2,01 | -5,93% | 11.198,00 |
| 15.05.2024 | 2,28 | 2,36 | 2,14 | 2,14 | 0,94% | 5.717,00 |
| 14.05.2024 | 2,20 | 2,20 | 2,10 | 2,12 | -2,75% | 6.140,00 |
| 13.05.2024 | 2,27 | 2,32 | 2,10 | 2,18 | -1,36% | 6.600,00 |
| 10.05.2024 | 2,26 | 2,26 | 2,19 | 2,21 | 1,38% | 4.169,00 |
| 09.05.2024 | 2,02 | 2,39 | 2,02 | 2,18 | 8,46% | 22.404,00 |
| 08.05.2024 | 1,99 | 2,08 | 1,99 | 2,01 | -2,85% | 4.956,00 |
| 07.05.2024 | 1,81 | 2,07 | 1,81 | 2,07 | 14,31% | 24.208,00 |
| 06.05.2024 | 1,91 | 1,95 | 1,77 | 1,81 | -4,74% | 15.182,00 |
| 03.05.2024 | 2,05 | 2,05 | 1,90 | 1,90 | -6,86% | 24.392,00 |
| 02.05.2024 | 2,17 | 2,26 | 2,00 | 2,04 | -5,99% | 37.072,00 |
| 01.05.2024 | 2,15 | 2,22 | 2,15 | 2,17 | 0,46% | 6.037,00 |
| 30.04.2024 | 2,18 | 2,21 | 2,16 | 2,16 | -0,69% | 6.025,00 |
| 29.04.2024 | 2,12 | 2,26 | 2,12 | 2,18 | -0,23% | 4.120,00 |
| 26.04.2024 | 2,25 | 2,30 | 2,14 | 2,18 | 3,32% | 9.633,00 |
| 25.04.2024 | 2,17 | 2,27 | 2,10 | 2,11 | 2,43% | 7.372,00 |
| 24.04.2024 | 2,23 | 2,25 | 2,03 | 2,06 | -6,36% | 2.458,00 |
| 23.04.2024 | 2,09 | 2,20 | 2,09 | 2,20 | 5,03% | 2.279,00 |
| 22.04.2024 | 1,98 | 2,12 | 1,98 | 2,09 | 5,79% | 5.250,00 |
| 19.04.2024 | 1,86 | 2,05 | 1,81 | 1,98 | 3,13% | 27.586,00 |
| 18.04.2024 | 2,15 | 2,15 | 1,92 | 1,92 | -14,67% | 38.546,00 |
| 17.04.2024 | 2,36 | 2,37 | 2,07 | 2,25 | -7,78% | 37.607,00 |
| 16.04.2024 | 2,46 | 2,52 | 2,32 | 2,44 | -2,40% | 13.957,00 |
| 15.04.2024 | 2,66 | 2,81 | 2,35 | 2,50 | -4,58% | 73.047,00 |
| 12.04.2024 | 2,79 | 2,79 | 2,55 | 2,62 | -2,60% | 14.373,00 |
| 11.04.2024 | 2,65 | 2,78 | 2,65 | 2,69 | 4,67% | 8.644,00 |
| 10.04.2024 | 2,59 | 2,68 | 2,57 | 2,57 | -4,46% | 4.201,00 |
| 09.04.2024 | 2,81 | 2,81 | 2,67 | 2,69 | -5,28% | 9.598,00 |
| 08.04.2024 | 2,73 | 2,87 | 2,65 | 2,84 | 8,40% | 23.750,00 |
| 05.04.2024 | 2,52 | 2,79 | 2,52 | 2,62 | 4,38% | 62.711,00 |
| 04.04.2024 | 2,81 | 2,92 | 2,51 | 2,51 | -8,87% | 71.749,00 |
| 03.04.2024 | 2,24 | 2,95 | 2,21 | 2,75 | 23,51% | 170.802,00 |
| 02.04.2024 | 2,28 | 2,29 | 2,10 | 2,23 | 0,00% | 12.310,00 |
| 01.04.2024 | 2,08 | 2,24 | 2,08 | 2,23 | 7,73% | 17.884,00 |
| 28.03.2024 | 2,08 | 2,16 | 1,95 | 2,07 | 2,48% | 18.469,00 |
| 27.03.2024 | 1,99 | 2,09 | 1,84 | 2,02 | -3,81% | 28.742,00 |
| 26.03.2024 | 2,00 | 2,25 | 1,72 | 2,10 | -1,41% | 78.901,00 |
| 25.03.2024 | 2,09 | 2,14 | 2,07 | 2,13 | 3,90% | 9.371,00 |
| 22.03.2024 | 2,23 | 2,24 | 1,95 | 2,05 | -5,09% | 32.808,00 |
| 21.03.2024 | 1,93 | 2,23 | 1,93 | 2,16 | 10,77% | 71.815,00 |
| 20.03.2024 | 1,86 | 1,95 | 1,81 | 1,95 | -1,01% | 21.683,00 |
| 19.03.2024 | 1,97 | 2,07 | 1,83 | 1,97 | 5,34% | 25.433,00 |
| 18.03.2024 | 1,82 | 1,92 | 1,82 | 1,87 | 0,00% | 7.873,00 |
| 15.03.2024 | 1,86 | 1,97 | 1,85 | 1,87 | -2,09% | 23.269,00 |
| 14.03.2024 | 2,06 | 2,18 | 1,90 | 1,91 | -10,75% | 54.404,00 |
| 13.03.2024 | 1,85 | 2,25 | 1,82 | 2,14 | 21,59% | 258.698,00 |
| 12.03.2024 | 1,76 | 1,77 | 1,64 | 1,76 | 0,00% | 81.842,00 |
| 11.03.2024 | 1,70 | 1,80 | 1,69 | 1,76 | 0,51% | 4.251,00 |
| 08.03.2024 | 1,75 | 1,81 | 1,75 | 1,75 | 0,63% | 9.492,00 |
| 07.03.2024 | 1,68 | 1,80 | 1,60 | 1,74 | -2,52% | 16.312,00 |
| 06.03.2024 | 1,67 | 1,85 | 1,67 | 1,79 | 6,89% | 27.510,00 |
| 05.03.2024 | 1,74 | 1,74 | 1,67 | 1,67 | -2,91% | 6.891,00 |
| 04.03.2024 | 1,81 | 1,81 | 1,46 | 1,72 | 0,58% | 71.371,00 |
| 01.03.2024 | 1,84 | 1,89 | 1,71 | 1,71 | -9,04% | 39.354,00 |
| 29.02.2024 | 1,97 | 2,05 | 1,83 | 1,88 | -2,08% | 50.461,00 |
| 28.02.2024 | 1,80 | 2,00 | 1,77 | 1,92 | 5,49% | 46.581,00 |
| 27.02.2024 | 1,87 | 1,87 | 1,74 | 1,82 | 0,00% | 4.616,00 |
| 26.02.2024 | 1,80 | 1,88 | 1,80 | 1,82 | 1,62% | 11.500,00 |
| 23.02.2024 | 1,78 | 1,86 | 1,76 | 1,79 | -1,05% | 10.601,00 |
| 22.02.2024 | 1,79 | 1,82 | 1,72 | 1,81 | -1,03% | 17.776,00 |
| 21.02.2024 | 1,77 | 1,90 | 1,66 | 1,83 | 3,56% | 29.637,00 |
| 20.02.2024 | 1,74 | 1,80 | 1,72 | 1,77 | -2,97% | 3.634,00 |
| 16.02.2024 | 1,76 | 1,84 | 1,75 | 1,82 | 3,41% | 14.545,00 |
| 15.02.2024 | 1,84 | 1,84 | 1,73 | 1,76 | -3,83% | 11.868,00 |
| 14.02.2024 | 1,62 | 1,83 | 1,62 | 1,83 | 9,58% | 14.467,00 |
| 13.02.2024 | 1,72 | 1,72 | 1,67 | 1,67 | -5,65% | 5.269,00 |
| 12.02.2024 | 1,71 | 1,84 | 1,71 | 1,77 | 2,31% | 15.797,00 |
| 09.02.2024 | 1,71 | 1,85 | 1,62 | 1,73 | -2,81% | 8.139,00 |
| 08.02.2024 | 1,84 | 1,84 | 1,71 | 1,78 | -3,26% | 5.735,00 |
| 07.02.2024 | 1,70 | 1,85 | 1,50 | 1,84 | 2,22% | 21.908,00 |
| 06.02.2024 | 1,89 | 1,89 | 1,71 | 1,80 | -6,25% | 8.132,00 |
| 05.02.2024 | 1,86 | 1,92 | 1,72 | 1,92 | 1,69% | 14.489,00 |
| 02.02.2024 | 1,74 | 1,89 | 1,73 | 1,89 | 6,07% | 9.232,00 |
| 01.02.2024 | 1,61 | 1,78 | 1,55 | 1,78 | 11,25% | 26.234,00 |
| 31.01.2024 | 1,51 | 1,62 | 1,50 | 1,60 | 2,56% | 3.902,00 |
| 30.01.2024 | 1,62 | 1,62 | 1,56 | 1,56 | -3,70% | 6.759,00 |
| 29.01.2024 | 1,49 | 1,65 | 1,49 | 1,62 | 8,72% | 38.094,00 |
| 26.01.2024 | 1,50 | 1,58 | 1,36 | 1,49 | -3,86% | 33.252,00 |
| 25.01.2024 | 1,58 | 1,60 | 1,45 | 1,55 | 1,97% | 11.597,00 |
| 24.01.2024 | 1,62 | 1,63 | 1,45 | 1,52 | -6,75% | 23.903,00 |
| 23.01.2024 | 1,78 | 1,78 | 1,59 | 1,63 | -5,23% | 24.479,00 |
| 22.01.2024 | 1,85 | 1,91 | 1,72 | 1,72 | -9,95% | 33.327,00 |
| 19.01.2024 | 1,99 | 2,05 | 1,69 | 1,91 | -1,04% | 66.161,00 |
| 18.01.2024 | 1,76 | 2,00 | 1,69 | 1,93 | 14,20% | 83.820,00 |
| 17.01.2024 | 1,79 | 1,88 | 1,60 | 1,69 | -6,11% | 59.792,00 |
| 16.01.2024 | 1,44 | 1,88 | 1,44 | 1,80 | 26,76% | 226.410,00 |
| 12.01.2024 | 1,22 | 1,42 | 1,16 | 1,42 | 16,39% | 80.464,00 |
| 11.01.2024 | 1,17 | 1,23 | 1,17 | 1,22 | 6,09% | 22.484,00 |
| 10.01.2024 | 1,20 | 1,21 | 1,15 | 1,15 | -2,95% | 14.272,00 |
| 09.01.2024 | 1,22 | 1,22 | 1,17 | 1,19 | 1,28% | 19.483,00 |
| 08.01.2024 | 1,20 | 1,26 | 1,11 | 1,17 | -4,10% | 31.358,00 |
| 05.01.2024 | 1,25 | 1,29 | 1,21 | 1,22 | -1,61% | 18.659,00 |
| 04.01.2024 | 1,11 | 1,28 | 1,11 | 1,24 | 4,20% | 27.313,00 |
| 03.01.2024 | 1,20 | 1,20 | 1,15 | 1,19 | -0,83% | 3.471,00 |
| 02.01.2024 | 1,14 | 1,24 | 1,11 | 1,20 | 3,45% | 28.767,00 |
| 29.12.2023 | 1,14 | 1,24 | 1,03 | 1,16 | 5,45% | 56.484,00 |
| 28.12.2023 | 0,99 | 1,12 | 0,99 | 1,10 | 10,00% | 23.935,00 |
| 27.12.2023 | 0,91 | 1,02 | 0,91 | 1,00 | 6,36% | 36.584,00 |
| 26.12.2023 | 0,93 | 1,00 | 0,90 | 0,94 | -1,03% | 22.639,00 |
| 22.12.2023 | 1,00 | 1,03 | 0,95 | 0,95 | -3,05% | 23.181,00 |