2,745$
-1,61%
Echtzeit-Aktienkurs Clover Health Investments Corp.
Bid:
Ask:
Aktienkurse zur Clover Health Investments Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,79 | 2,82 | 2,73 | 2,74 | -1,79% | 476.864,00 |
| 14.10.2025 | 2,61 | 2,82 | 2,55 | 2,79 | 6,08% | 10.388.166,00 |
| 13.10.2025 | 2,60 | 2,65 | 2,52 | 2,63 | 2,73% | 6.747.087,00 |
| 10.10.2025 | 2,52 | 2,78 | 2,45 | 2,56 | -4,12% | 16.493.827,00 |
| 09.10.2025 | 2,78 | 2,80 | 2,67 | 2,67 | -3,96% | 6.299.518,00 |
| 08.10.2025 | 2,70 | 2,79 | 2,69 | 2,78 | 2,96% | 10.756.465,00 |
| 07.10.2025 | 2,65 | 2,81 | 2,64 | 2,70 | 3,05% | 15.464.849,00 |
| 06.10.2025 | 2,61 | 2,78 | 2,55 | 2,62 | 0,96% | 13.251.881,00 |
| 03.10.2025 | 2,57 | 2,65 | 2,52 | 2,60 | 2,57% | 1.270.771,00 |
| 02.10.2025 | 2,69 | 2,70 | 2,52 | 2,53 | -3,44% | 14.880.155,00 |
| 01.10.2025 | 3,03 | 3,06 | 2,62 | 2,62 | -14,52% | 52.144.013,00 |
| 30.09.2025 | 3,10 | 3,15 | 3,03 | 3,07 | -1,76% | 4.347.173,00 |
| 29.09.2025 | 3,20 | 3,23 | 3,10 | 3,12 | -2,50% | 3.121.157,00 |
| 26.09.2025 | 3,16 | 3,26 | 3,13 | 3,20 | 1,27% | 3.360.376,00 |
| 25.09.2025 | 3,15 | 3,18 | 3,06 | 3,16 | -1,86% | 6.752.532,00 |
| 24.09.2025 | 3,26 | 3,35 | 3,22 | 3,22 | -0,92% | 5.099.999,00 |
| 23.09.2025 | 3,01 | 3,34 | 2,99 | 3,25 | 8,33% | 8.914.041,00 |
| 22.09.2025 | 3,03 | 3,04 | 2,97 | 3,00 | -0,99% | 4.990.536,00 |
| 19.09.2025 | 3,08 | 3,11 | 3,02 | 3,03 | -1,30% | 7.446.327,00 |
| 18.09.2025 | 3,07 | 3,12 | 3,03 | 3,07 | 0,32% | 3.790.742,00 |
| 17.09.2025 | 3,12 | 3,17 | 3,06 | 3,06 | -1,91% | 4.183.388,00 |
| 16.09.2025 | 3,16 | 3,16 | 3,08 | 3,12 | -0,64% | 3.831.019,00 |
| 15.09.2025 | 3,10 | 3,15 | 3,03 | 3,14 | 2,61% | 5.858.947,00 |
| 12.09.2025 | 3,14 | 3,14 | 3,00 | 3,06 | -2,55% | 4.941.744,00 |
| 11.09.2025 | 3,06 | 3,24 | 3,03 | 3,14 | 3,97% | 7.336.901,00 |
| 10.09.2025 | 2,93 | 3,05 | 2,87 | 3,02 | 4,50% | 8.877.435,00 |
| 09.09.2025 | 2,74 | 2,89 | 2,73 | 2,89 | 5,47% | 4.674.695,00 |
| 08.09.2025 | 2,77 | 2,82 | 2,73 | 2,74 | -0,36% | 6.920.423,00 |
| 05.09.2025 | 2,72 | 2,80 | 2,69 | 2,75 | 2,23% | 4.056.356,00 |
| 04.09.2025 | 2,65 | 2,71 | 2,63 | 2,69 | 1,13% | 3.359.169,00 |
| 03.09.2025 | 2,68 | 2,69 | 2,63 | 2,66 | -1,12% | 3.124.468,00 |
| 02.09.2025 | 2,59 | 2,70 | 2,59 | 2,69 | 2,67% | 5.138.385,00 |
| 29.08.2025 | 2,64 | 2,65 | 2,57 | 2,62 | -0,38% | 2.868.575,00 |
| 28.08.2025 | 2,70 | 2,70 | 2,61 | 2,63 | -2,23% | 2.802.530,00 |
| 27.08.2025 | 2,65 | 2,71 | 2,64 | 2,69 | 0,75% | 3.328.193,00 |
| 26.08.2025 | 2,65 | 2,70 | 2,64 | 2,67 | 0,95% | 3.465.186,00 |
| 25.08.2025 | 2,72 | 2,81 | 2,64 | 2,65 | -3,11% | 4.462.797,00 |
| 22.08.2025 | 2,61 | 2,75 | 2,60 | 2,73 | 4,60% | 5.667.713,00 |
| 21.08.2025 | 2,51 | 2,65 | 2,51 | 2,61 | 2,76% | 3.978.407,00 |
| 20.08.2025 | 2,52 | 2,55 | 2,47 | 2,54 | 0,79% | 3.276.052,00 |
| 19.08.2025 | 2,62 | 2,63 | 2,47 | 2,52 | -3,45% | 8.382.831,00 |
| 18.08.2025 | 2,62 | 2,71 | 2,61 | 2,61 | -1,51% | 5.639.608,00 |
| 15.08.2025 | 2,61 | 2,73 | 2,59 | 2,65 | 3,11% | 7.024.609,00 |
| 14.08.2025 | 2,57 | 2,63 | 2,51 | 2,57 | -1,91% | 6.017.881,00 |
| 13.08.2025 | 2,54 | 2,67 | 2,51 | 2,62 | 4,80% | 8.592.196,00 |
| 12.08.2025 | 2,45 | 2,52 | 2,43 | 2,50 | 1,42% | 6.315.779,00 |
| 11.08.2025 | 2,34 | 2,53 | 2,34 | 2,47 | 13,07% | 11.955.784,00 |
| 08.08.2025 | 2,21 | 2,22 | 2,12 | 2,18 | -1,36% | 11.873.932,00 |
| 07.08.2025 | 2,29 | 2,33 | 2,16 | 2,21 | -2,21% | 12.695.916,00 |
| 06.08.2025 | 2,33 | 2,39 | 2,13 | 2,26 | -20,70% | 29.945.169,00 |
| 05.08.2025 | 2,90 | 2,97 | 2,83 | 2,85 | -1,04% | 11.044.497,00 |
| 04.08.2025 | 2,82 | 2,94 | 2,78 | 2,88 | 3,60% | 6.514.529,00 |
| 01.08.2025 | 2,89 | 2,90 | 2,76 | 2,78 | -3,81% | 7.409.554,00 |
| 31.07.2025 | 2,90 | 3,00 | 2,88 | 2,89 | -0,34% | 5.031.052,00 |
| 30.07.2025 | 2,91 | 2,97 | 2,87 | 2,90 | 0,35% | 5.279.113,00 |
| 29.07.2025 | 2,99 | 3,01 | 2,88 | 2,89 | -3,67% | 5.497.853,00 |
| 28.07.2025 | 3,03 | 3,05 | 2,91 | 3,00 | -1,15% | 7.770.308,00 |
| 25.07.2025 | 3,08 | 3,10 | 3,01 | 3,04 | -1,30% | 6.232.975,00 |
| 24.07.2025 | 3,42 | 3,54 | 3,06 | 3,08 | -9,82% | 14.178.875,00 |
| 23.07.2025 | 3,22 | 3,49 | 3,15 | 3,41 | 5,90% | 15.740.134,00 |
| 22.07.2025 | 3,34 | 3,39 | 3,14 | 3,22 | 3,54% | 12.009.052,00 |
| 21.07.2025 | 2,96 | 3,24 | 2,93 | 3,11 | 5,78% | 11.322.338,00 |
| 18.07.2025 | 3,06 | 3,06 | 2,93 | 2,94 | -2,33% | 7.369.388,00 |
| 17.07.2025 | 3,01 | 3,13 | 2,97 | 3,01 | -0,33% | 6.246.604,00 |
| 16.07.2025 | 2,98 | 3,03 | 2,90 | 3,02 | 1,34% | 6.791.709,00 |
| 15.07.2025 | 3,05 | 3,05 | 2,93 | 2,98 | -0,67% | 5.546.112,00 |
| 14.07.2025 | 2,92 | 3,06 | 2,91 | 3,00 | 2,74% | 6.406.305,00 |
| 11.07.2025 | 3,01 | 3,02 | 2,86 | 2,92 | -4,26% | 11.162.113,00 |
| 10.07.2025 | 3,19 | 3,20 | 3,03 | 3,05 | -3,79% | 8.717.778,00 |
| 09.07.2025 | 3,12 | 3,25 | 3,07 | 3,17 | 3,93% | 12.421.525,00 |
| 08.07.2025 | 3,06 | 3,28 | 2,97 | 3,05 | 5,54% | 18.416.304,00 |
| 07.07.2025 | 2,67 | 2,92 | 2,63 | 2,89 | 12,89% | 21.552.752,00 |
| 03.07.2025 | 2,59 | 2,64 | 2,54 | 2,56 | -1,16% | 4.315.678,00 |
| 02.07.2025 | 2,73 | 2,77 | 2,57 | 2,59 | -5,82% | 10.833.888,00 |
| 01.07.2025 | 2,77 | 2,80 | 2,69 | 2,75 | -1,43% | 7.745.866,00 |
| 30.06.2025 | 2,77 | 2,87 | 2,76 | 2,79 | 1,09% | 7.391.390,00 |
| 27.06.2025 | 2,80 | 2,82 | 2,68 | 2,76 | -1,08% | 65.195.034,00 |
| 26.06.2025 | 2,77 | 2,80 | 2,73 | 2,79 | 1,82% | 6.464.683,00 |
| 25.06.2025 | 2,86 | 2,90 | 2,72 | 2,74 | -3,52% | 6.983.956,00 |
| 24.06.2025 | 2,86 | 2,86 | 2,71 | 2,84 | 0,35% | 9.956.972,00 |
| 23.06.2025 | 2,97 | 2,98 | 2,78 | 2,83 | -6,29% | 10.230.755,00 |
| 20.06.2025 | 3,02 | 3,16 | 3,00 | 3,02 | 1,68% | 11.042.083,00 |
| 18.06.2025 | 2,84 | 3,01 | 2,80 | 2,97 | 4,95% | 8.016.604,00 |
| 17.06.2025 | 2,92 | 2,92 | 2,81 | 2,83 | -3,08% | 5.130.159,00 |
| 16.06.2025 | 2,90 | 3,01 | 2,88 | 2,92 | 1,21% | 6.028.387,00 |
| 13.06.2025 | 2,87 | 2,92 | 2,85 | 2,89 | -1,54% | 6.294.087,00 |
| 12.06.2025 | 2,95 | 2,97 | 2,88 | 2,93 | -1,35% | 5.494.679,00 |
| 11.06.2025 | 3,00 | 3,05 | 2,96 | 2,97 | -0,67% | 5.020.638,00 |
| 10.06.2025 | 2,98 | 3,03 | 2,96 | 2,99 | 0,34% | 4.294.750,00 |
| 09.06.2025 | 3,07 | 3,10 | 2,97 | 2,98 | -2,45% | 5.038.691,00 |
| 06.06.2025 | 3,03 | 3,07 | 3,01 | 3,06 | 0,99% | 4.749.748,00 |
| 05.06.2025 | 3,06 | 3,10 | 3,01 | 3,03 | -1,79% | 3.829.975,00 |
| 04.06.2025 | 3,11 | 3,15 | 3,06 | 3,08 | -0,65% | 4.184.494,00 |
| 03.06.2025 | 3,16 | 3,18 | 3,08 | 3,10 | -2,21% | 5.289.231,00 |
| 02.06.2025 | 3,14 | 3,19 | 3,08 | 3,17 | 0,96% | 5.098.204,00 |
| 30.05.2025 | 3,12 | 3,20 | 3,08 | 3,14 | 0,32% | 7.534.683,00 |
| 29.05.2025 | 3,15 | 3,21 | 3,09 | 3,13 | 0,00% | 5.468.304,00 |
| 28.05.2025 | 3,20 | 3,24 | 3,12 | 3,13 | -2,49% | 4.374.093,00 |
| 27.05.2025 | 3,24 | 3,28 | 3,18 | 3,21 | 0,63% | 5.756.561,00 |
| 23.05.2025 | 3,26 | 3,27 | 3,16 | 3,19 | -2,74% | 7.538.212,00 |