CLPS Incorporation CLPS
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$1,03+0,02 (+1,98 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1,03 | +1,98 % | $1,03 | $1,03 | $1,03 | 1,60K |
| 2026-10-01 | $1,01 | -0,98 % | $1,01 | $1,02 | $1,01 | 6,00K |
| 2026-09-30 | $1,02 | +0,99 % | $1,02 | $1,03 | $1,02 | 3,60K |
| 2026-09-29 | $1,01 | -0,98 % | $1,03 | $1,03 | $1,01 | 2,70K |
| 2026-09-28 | $1,02 | -0,49 % | $1,03 | $1,05 | $1,02 | 8,10K |
| 2026-09-25 | $1,02 | +0,99 % | $1,05 | $1,05 | $1,02 | 8,50K |
| 2026-09-24 | $1,01 | +0,50 % | $1,02 | $1,06 | $1,01 | 8,90K |
| 2026-09-23 | $1,01 | +0,50 % | $1,04 | $1,04 | $0,97 | 18,90K |
| 2026-09-22 | $1,00 | -1,47 % | $1,06 | $1,06 | $1,00 | 4,90K |
| 2026-09-21 | $1,02 | -1,45 % | $1,03 | $1,03 | $1,00 | 7,10K |
| 2026-09-18 | $1,03 | +2,48 % | $1,03 | $1,03 | $1,03 | 1,10K |
| 2026-09-17 | $1,01 | -1,46 % | $1,03 | $1,03 | $1,00 | 9,40K |
| 2026-09-16 | $1,02 | +1,49 % | $1,03 | $1,03 | $1,02 | 1,80K |
| 2026-09-15 | $1,01 | -2,88 % | $1,06 | $1,06 | $1,01 | 1,80K |
| 2026-09-14 | $1,04 | -0,48 % | $1,05 | $1,08 | $1,03 | 3,80K |
| 2026-09-11 | $1,04 | -2,34 % | $1,06 | $1,06 | $1,04 | 2,00K |
| 2026-09-10 | $1,07 | +4,90 % | $1,05 | $1,07 | $1,03 | 15,80K |
| 2026-09-09 | $1,02 | -3,77 % | $1,07 | $1,07 | $1,02 | 7,60K |
| 2026-09-08 | $1,06 | 0,00 % | $1,05 | $1,06 | $1,05 | 4,60K |
| 2026-09-04 | $1,06 | 0,00 % | $1,07 | $1,08 | $1,04 | 8,70K |
| 2026-09-03 | $1,06 | -1,85 % | $1,07 | $1,08 | $1,06 | 5,80K |
| 2026-09-02 | $1,08 | -0,92 % | $1,07 | $1,09 | $1,06 | 7,80K |
| 2026-09-01 | $1,09 | -0,91 % | $1,08 | $1,10 | $1,05 | 10,00K |
| 2026-08-31 | $1,10 | +1,85 % | $1,08 | $1,10 | $1,06 | 14,00K |
| 2026-08-28 | $1,08 | +0,93 % | $1,07 | $1,09 | $1,05 | 15,00K |
| 2026-08-27 | $1,07 | 0,00 % | $1,06 | $1,08 | $1,06 | 13,90K |
| 2026-08-26 | $1,07 | 0,00 % | $1,06 | $1,08 | $1,04 | 9,30K |
| 2026-08-25 | $1,07 | +0,94 % | $1,04 | $1,08 | $1,02 | 16,40K |
| 2026-08-24 | $1,06 | +4,95 % | $0,97 | $1,06 | $0,97 | 17,00K |
| 2026-08-21 | $1,01 | -4,72 % | $1,03 | $1,03 | $0,96 | 30,90K |
| 2026-08-20 | $1,06 | +23,98 % | $0,86 | $1,10 | $0,85 | 264,50K |
| 2026-08-19 | $0,86 | 0,00 % | $0,86 | $0,86 | $0,85 | 2,00K |
| 2026-08-18 | $0,86 | -0,12 % | $0,86 | $0,86 | $0,86 | 3,80K |
| 2026-08-17 | $0,86 | -1,15 % | $0,86 | $0,88 | $0,86 | 8,40K |
| 2026-08-14 | $0,87 | -1,03 % | $0,89 | $0,89 | $0,87 | 2,50K |
| 2026-08-13 | $0,88 | 0,00 % | $0,88 | $0,90 | $0,86 | 4,50K |
| 2026-08-12 | $0,88 | +0,46 % | $0,88 | $0,88 | $0,88 | 5,70K |
| 2026-08-11 | $0,87 | -0,57 % | $0,89 | $0,89 | $0,87 | 5,00K |
| 2026-08-10 | $0,88 | +1,74 % | $0,88 | $0,89 | $0,87 | 9,50K |
| 2026-08-07 | $0,86 | -1,03 % | $0,86 | $0,90 | $0,86 | 12,60K |
| 2026-08-06 | $0,87 | 0,00 % | $0,87 | $0,89 | $0,87 | 1,30K |
| 2026-08-05 | $0,87 | +2,35 % | $0,85 | $0,87 | $0,85 | 300 |
| 2026-08-04 | $0,85 | -5,56 % | $0,87 | $0,87 | $0,85 | 2,60K |
| 2026-08-03 | $0,90 | +4,77 % | $0,90 | $0,90 | $0,90 | 4,90K |
| 2026-07-31 | $0,86 | +4,76 % | $0,90 | $0,90 | $0,83 | 4,30K |
| 2026-07-30 | $0,82 | -5,75 % | $0,90 | $0,90 | $0,82 | 6,40K |
| 2026-07-29 | $0,87 | +6,10 % | $0,85 | $0,87 | $0,82 | 1,90K |
| 2026-07-28 | $0,82 | -7,87 % | $0,81 | $0,87 | $0,81 | 12,90K |
| 2026-07-27 | $0,89 | +1,71 % | $0,86 | $0,94 | $0,82 | 32,30K |
| 2026-07-24 | $0,88 | +8,02 % | $0,95 | $0,95 | $0,85 | 8,90K |
| 2026-07-23 | $0,81 | -9,50 % | $0,94 | $0,94 | $0,81 | 17,90K |
| 2026-07-22 | $0,89 | +6,04 % | $0,84 | $0,95 | $0,81 | 57,50K |
| 2026-07-21 | $0,84 | +4,07 % | $0,81 | $0,84 | $0,81 | 2,40K |
| 2026-07-20 | $0,81 | -2,41 % | $0,83 | $0,83 | $0,81 | 6,00K |
| 2026-07-17 | $0,83 | -2,69 % | $0,85 | $0,85 | $0,83 | 5,40K |
| 2026-07-16 | $0,85 | +2,89 % | $0,85 | $0,85 | $0,83 | 10,60K |
| 2026-07-15 | $0,83 | -2,35 % | $0,83 | $0,85 | $0,83 | 12,70K |
| 2026-07-14 | $0,85 | +2,41 % | $0,86 | $0,89 | $0,83 | 9,70K |
| 2026-07-13 | $0,83 | -0,60 % | $0,85 | $0,85 | $0,83 | 9,70K |
| 2026-07-10 | $0,83 | -6,70 % | $0,83 | $0,87 | $0,82 | 40,80K |
| 2026-07-09 | $0,89 | +6,55 % | $0,88 | $0,94 | $0,87 | 762,20K |
| 2026-07-08 | $0,84 | 0,00 % | $0,86 | $0,88 | $0,84 | 10,40K |
| 2026-07-07 | $0,84 | -2,33 % | $0,86 | $0,91 | $0,84 | 3,30K |
| 2026-07-06 | $0,86 | +4,62 % | $0,90 | $0,94 | $0,86 | 8,10K |
| 2026-07-02 | $0,82 | -3,29 % | $0,86 | $0,86 | $0,80 | 50,10K |
| 2026-07-01 | $0,85 | +0,59 % | $0,85 | $0,85 | $0,85 | 700 |
| 2026-06-30 | $0,85 | +0,36 % | $0,86 | $0,90 | $0,85 | 2,80K |
| 2026-06-29 | $0,84 | -1,17 % | $0,91 | $0,91 | $0,84 | 17,50K |
| 2026-06-26 | $0,85 | -9,36 % | $0,92 | $0,95 | $0,85 | 47,40K |
| 2026-06-25 | $0,94 | 0,00 % | $0,95 | $0,96 | $0,90 | 37,80K |
| 2026-06-24 | $0,94 | -3,09 % | $0,97 | $0,98 | $0,93 | 69,50K |
| 2026-06-23 | $0,97 | 0,00 % | $1,00 | $1,00 | $0,96 | 13,00K |
| 2026-06-22 | $0,97 | -2,32 % | $0,95 | $1,00 | $0,94 | 11,50K |
| 2026-06-18 | $0,99 | -0,70 % | $1,03 | $1,03 | $0,96 | 18,90K |
| 2026-06-17 | $1,00 | -0,99 % | $0,96 | $1,05 | $0,96 | 12,80K |
| 2026-06-16 | $1,01 | +4,12 % | $1,02 | $1,02 | $0,97 | 25,50K |
| 2026-06-15 | $0,97 | 0,00 % | $0,96 | $1,05 | $0,96 | 104,30K |
| 2026-06-12 | $0,97 | -4,90 % | $1,04 | $1,04 | $0,95 | 71,00K |
| 2026-06-11 | $1,02 | +0,99 % | $1,01 | $1,05 | $0,96 | 242,40K |
| 2026-06-10 | $1,01 | +4,12 % | $0,96 | $1,05 | $0,95 | 144,00K |
| 2026-06-09 | $0,97 | +7,90 % | $0,95 | $0,97 | $0,92 | 13,20K |
| 2026-06-08 | $0,90 | +3,21 % | $0,90 | $0,99 | $0,87 | 104,40K |
| 2026-06-05 | $0,87 | -3,22 % | $0,93 | $0,93 | $0,87 | 15,10K |
| 2026-06-04 | $0,90 | -5,26 % | $0,90 | $0,90 | $0,90 | 800 |
| 2026-06-03 | $0,95 | -3,75 % | $0,95 | $1,00 | $0,95 | 16,10K |
| 2026-06-02 | $0,99 | -0,10 % | $0,94 | $0,99 | $0,90 | 10,40K |
| 2026-06-01 | $0,99 | +9,78 % | $0,91 | $1,00 | $0,91 | 12,70K |
| 2026-05-29 | $0,90 | +1,81 % | $0,90 | $0,90 | $0,90 | 19,90K |
| 2026-05-28 | $0,88 | -1,56 % | $0,90 | $0,91 | $0,88 | 7,60K |
| 2026-05-27 | $0,90 | -3,34 % | $0,96 | $0,96 | $0,90 | 6,90K |