0,280$
2,56%
Echtzeit-Aktienkurs Clene
Bid:
Ask:
Aktienkurse zur Clene Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 6,10 | 6,50 | 6,04 | 6,13 | 2,94% | 82.414,00 |
| 16.03.2026 | 5,70 | 6,33 | 5,50 | 5,96 | 4,11% | 103.768,00 |
| 13.03.2026 | 6,00 | 6,53 | 5,54 | 5,72 | -3,38% | 112.235,00 |
| 12.03.2026 | 5,58 | 6,07 | 5,50 | 5,92 | 6,09% | 71.776,00 |
| 11.03.2026 | 5,45 | 5,60 | 5,38 | 5,58 | 2,57% | 34.178,00 |
| 10.03.2026 | 5,49 | 5,56 | 5,31 | 5,44 | -0,91% | 27.799,00 |
| 09.03.2026 | 5,32 | 5,54 | 5,18 | 5,49 | 2,52% | 44.545,00 |
| 06.03.2026 | 5,27 | 5,49 | 5,15 | 5,36 | 1,04% | 40.381,00 |
| 05.03.2026 | 5,41 | 5,57 | 5,25 | 5,30 | -3,81% | 37.468,00 |
| 04.03.2026 | 5,03 | 5,56 | 4,95 | 5,51 | 9,54% | 54.343,00 |
| 03.03.2026 | 5,04 | 5,20 | 4,80 | 5,03 | -4,01% | 80.108,00 |
| 02.03.2026 | 5,00 | 5,40 | 4,96 | 5,24 | 0,29% | 91.964,00 |
| 27.02.2026 | 5,26 | 5,49 | 4,96 | 5,23 | -2,52% | 74.558,00 |
| 26.02.2026 | 5,03 | 5,45 | 4,79 | 5,36 | 8,06% | 70.888,00 |
| 25.02.2026 | 5,05 | 5,27 | 4,90 | 4,96 | -1,59% | 58.016,00 |
| 24.02.2026 | 4,53 | 5,04 | 4,40 | 5,04 | 9,80% | 170.897,00 |
| 23.02.2026 | 4,65 | 4,95 | 4,49 | 4,59 | -0,97% | 79.461,00 |
| 20.02.2026 | 4,88 | 5,05 | 4,50 | 4,64 | -2,01% | 75.422,00 |
| 19.02.2026 | 4,47 | 4,83 | 4,29 | 4,73 | 4,65% | 63.174,00 |
| 18.02.2026 | 4,20 | 4,53 | 4,09 | 4,52 | 7,11% | 28.208,00 |
| 17.02.2026 | 4,24 | 4,24 | 3,97 | 4,22 | -0,24% | 47.701,00 |
| 13.02.2026 | 4,26 | 4,41 | 4,10 | 4,23 | 2,92% | 49.472,00 |
| 12.02.2026 | 4,09 | 4,25 | 4,01 | 4,11 | -0,48% | 34.189,00 |
| 11.02.2026 | 4,41 | 4,41 | 3,96 | 4,13 | -6,56% | 88.885,00 |
| 10.02.2026 | 4,45 | 4,60 | 4,25 | 4,42 | -0,67% | 89.039,00 |
| 09.02.2026 | 4,29 | 4,58 | 4,12 | 4,45 | 3,73% | 60.253,00 |
| 06.02.2026 | 4,03 | 4,35 | 4,01 | 4,29 | 9,44% | 74.864,00 |
| 05.02.2026 | 3,98 | 4,23 | 3,90 | 3,92 | -1,75% | 50.282,00 |
| 04.02.2026 | 4,35 | 4,35 | 3,88 | 3,99 | -6,56% | 40.164,00 |
| 03.02.2026 | 4,04 | 4,50 | 3,95 | 4,27 | 5,69% | 93.276,00 |
| 02.02.2026 | 4,08 | 4,25 | 4,00 | 4,04 | -1,22% | 61.274,00 |
| 30.01.2026 | 4,43 | 4,43 | 4,06 | 4,09 | -1,92% | 63.763,00 |
| 29.01.2026 | 4,92 | 4,92 | 4,10 | 4,17 | -15,07% | 218.696,00 |
| 28.01.2026 | 5,07 | 5,16 | 4,80 | 4,91 | -5,39% | 92.541,00 |
| 27.01.2026 | 5,09 | 5,25 | 4,93 | 5,19 | 2,37% | 66.897,00 |
| 26.01.2026 | 5,31 | 5,41 | 4,89 | 5,07 | -4,52% | 88.754,00 |
| 23.01.2026 | 5,42 | 5,42 | 5,11 | 5,31 | -2,03% | 60.810,00 |
| 22.01.2026 | 5,20 | 5,43 | 5,13 | 5,42 | 4,43% | 135.280,00 |
| 21.01.2026 | 4,75 | 5,24 | 4,74 | 5,19 | 9,73% | 141.740,00 |
| 20.01.2026 | 5,05 | 5,05 | 4,68 | 4,73 | -6,34% | 140.668,00 |
| 16.01.2026 | 5,01 | 5,40 | 5,01 | 5,05 | -1,17% | 110.338,00 |
| 15.01.2026 | 5,15 | 5,24 | 4,99 | 5,11 | -0,20% | 140.977,00 |
| 14.01.2026 | 5,25 | 5,43 | 4,95 | 5,12 | 0,39% | 201.024,00 |
| 13.01.2026 | 5,21 | 5,39 | 4,50 | 5,10 | -1,54% | 278.887,00 |
| 12.01.2026 | 6,50 | 6,68 | 5,00 | 5,18 | -19,00% | 380.598,00 |
| 09.01.2026 | 5,97 | 6,66 | 5,90 | 6,40 | 7,12% | 122.013,00 |
| 08.01.2026 | 6,21 | 6,49 | 5,95 | 5,97 | -4,94% | 44.098,00 |
| 07.01.2026 | 6,18 | 6,56 | 6,06 | 6,28 | 2,28% | 52.173,00 |
| 06.01.2026 | 5,79 | 6,29 | 5,71 | 6,14 | 6,60% | 42.814,00 |
| 05.01.2026 | 5,71 | 6,18 | 5,71 | 5,76 | -0,17% | 87.576,00 |
| 02.01.2026 | 5,83 | 5,92 | 5,54 | 5,77 | -1,70% | 53.864,00 |
| 31.12.2025 | 5,98 | 6,10 | 5,62 | 5,87 | -1,51% | 133.389,00 |
| 30.12.2025 | 5,90 | 6,27 | 5,80 | 5,96 | 1,19% | 52.810,00 |
| 29.12.2025 | 6,23 | 6,23 | 5,71 | 5,89 | -5,76% | 90.709,00 |
| 26.12.2025 | 6,36 | 6,56 | 6,16 | 6,25 | -1,73% | 36.685,00 |
| 24.12.2025 | 6,24 | 6,47 | 6,07 | 6,36 | 1,60% | 17.102,00 |
| 23.12.2025 | 6,49 | 6,66 | 6,02 | 6,26 | -2,80% | 68.684,00 |
| 22.12.2025 | 6,75 | 6,95 | 6,34 | 6,44 | -3,59% | 55.403,00 |
| 19.12.2025 | 6,05 | 6,81 | 6,05 | 6,68 | 10,60% | 97.171,00 |
| 18.12.2025 | 6,59 | 6,99 | 6,04 | 6,04 | -7,36% | 82.651,00 |
| 17.12.2025 | 6,48 | 6,84 | 6,48 | 6,52 | 1,40% | 41.899,00 |
| 16.12.2025 | 6,24 | 6,59 | 6,00 | 6,43 | 3,04% | 87.085,00 |
| 15.12.2025 | 6,84 | 6,85 | 6,24 | 6,24 | -7,83% | 135.002,00 |
| 12.12.2025 | 6,87 | 7,01 | 6,66 | 6,77 | -1,60% | 94.213,00 |
| 11.12.2025 | 6,65 | 7,03 | 6,50 | 6,88 | 2,99% | 124.054,00 |
| 10.12.2025 | 6,14 | 6,70 | 6,11 | 6,68 | 7,22% | 117.126,00 |
| 09.12.2025 | 5,84 | 6,30 | 5,77 | 6,23 | 6,31% | 168.439,00 |
| 08.12.2025 | 5,66 | 6,10 | 5,42 | 5,86 | 1,56% | 275.167,00 |
| 05.12.2025 | 6,52 | 6,55 | 5,66 | 5,77 | -8,27% | 425.537,00 |
| 04.12.2025 | 7,90 | 7,90 | 6,11 | 6,29 | -12,88% | 738.412,00 |
| 03.12.2025 | 9,30 | 9,54 | 7,21 | 7,22 | -22,03% | 3.457.894,00 |
| 02.12.2025 | 9,60 | 10,40 | 9,20 | 9,26 | -3,14% | 112.847,00 |
| 01.12.2025 | 10,36 | 10,84 | 9,52 | 9,56 | -7,72% | 112.514,00 |
| 28.11.2025 | 10,15 | 10,84 | 9,91 | 10,36 | 2,07% | 55.596,00 |
| 26.11.2025 | 9,51 | 10,26 | 9,01 | 10,15 | 7,41% | 54.047,00 |
| 25.11.2025 | 9,09 | 9,57 | 8,90 | 9,45 | 3,62% | 44.920,00 |
| 24.11.2025 | 9,32 | 9,50 | 8,95 | 9,12 | -1,62% | 40.998,00 |
| 21.11.2025 | 8,78 | 9,92 | 8,73 | 9,27 | 5,82% | 55.272,00 |
| 20.11.2025 | 8,75 | 8,97 | 8,38 | 8,76 | 1,27% | 66.971,00 |
| 19.11.2025 | 8,62 | 8,79 | 8,29 | 8,65 | 1,05% | 105.041,00 |
| 18.11.2025 | 8,61 | 8,86 | 8,36 | 8,56 | -0,58% | 47.823,00 |
| 17.11.2025 | 8,38 | 8,68 | 8,00 | 8,61 | 1,06% | 93.449,00 |
| 14.11.2025 | 7,01 | 9,00 | 6,59 | 8,52 | 16,71% | 217.328,00 |
| 13.11.2025 | 9,01 | 9,21 | 7,10 | 7,30 | -22,42% | 182.368,00 |
| 12.11.2025 | 9,51 | 10,31 | 9,00 | 9,41 | -1,47% | 68.211,00 |
| 11.11.2025 | 9,94 | 10,01 | 9,39 | 9,55 | -5,35% | 56.574,00 |
| 10.11.2025 | 10,05 | 10,46 | 9,80 | 10,09 | 3,12% | 53.520,00 |
| 07.11.2025 | 9,01 | 10,13 | 8,61 | 9,79 | 5,78% | 152.206,00 |
| 06.11.2025 | 10,89 | 11,23 | 9,22 | 9,25 | -14,19% | 132.505,00 |
| 05.11.2025 | 11,06 | 11,59 | 10,69 | 10,78 | -1,28% | 77.401,00 |
| 04.11.2025 | 11,55 | 11,98 | 10,75 | 10,92 | -8,85% | 120.448,00 |
| 03.11.2025 | 12,72 | 13,50 | 11,01 | 11,98 | -4,16% | 400.858,00 |
| 31.10.2025 | 9,97 | 12,75 | 9,95 | 12,50 | 25,00% | 478.166,00 |
| 30.10.2025 | 8,96 | 10,10 | 8,85 | 10,00 | 9,47% | 143.656,00 |
| 29.10.2025 | 9,43 | 9,43 | 8,62 | 9,14 | -2,51% | 72.835,00 |
| 28.10.2025 | 8,50 | 9,77 | 8,50 | 9,37 | 10,11% | 157.988,00 |
| 27.10.2025 | 8,52 | 8,79 | 8,14 | 8,51 | 2,04% | 32.740,00 |
| 24.10.2025 | 8,15 | 8,51 | 8,00 | 8,34 | 2,39% | 66.471,00 |
| 23.10.2025 | 8,09 | 8,58 | 7,90 | 8,15 | 2,20% | 50.792,00 |
| 22.10.2025 | 8,56 | 8,56 | 7,66 | 7,97 | -7,54% | 57.162,00 |