1,745$
-0,29%
Echtzeit-Aktienkurs Clover Health Investments Corp.
Bid:
Ask:
Aktienkurse zur Clover Health Investments Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 1,79 | 1,80 | 1,74 | 1,75 | -3,05% | 3.694.490,00 |
| 26.03.2026 | 1,80 | 1,87 | 1,80 | 1,81 | -0,82% | 3.739.829,00 |
| 25.03.2026 | 1,85 | 1,88 | 1,80 | 1,82 | -0,27% | 3.592.557,00 |
| 24.03.2026 | 1,84 | 1,87 | 1,78 | 1,83 | -1,62% | 7.268.284,00 |
| 23.03.2026 | 1,93 | 1,94 | 1,85 | 1,86 | -1,85% | 4.762.580,00 |
| 20.03.2026 | 1,91 | 1,94 | 1,85 | 1,89 | 0,00% | 8.188.553,00 |
| 19.03.2026 | 1,86 | 1,93 | 1,85 | 1,89 | 0,53% | 6.084.332,00 |
| 18.03.2026 | 1,90 | 1,99 | 1,86 | 1,88 | -2,59% | 7.009.756,00 |
| 17.03.2026 | 1,98 | 1,99 | 1,90 | 1,93 | -2,03% | 7.610.123,00 |
| 16.03.2026 | 2,00 | 2,03 | 1,96 | 1,97 | -0,51% | 8.625.440,00 |
| 13.03.2026 | 2,01 | 2,03 | 1,97 | 1,98 | 0,51% | 4.451.961,00 |
| 12.03.2026 | 2,01 | 2,02 | 1,96 | 1,97 | -2,48% | 3.744.255,00 |
| 11.03.2026 | 1,97 | 2,03 | 1,96 | 2,02 | 1,51% | 3.799.122,00 |
| 10.03.2026 | 2,03 | 2,05 | 1,97 | 1,99 | -0,50% | 3.846.948,00 |
| 09.03.2026 | 1,97 | 2,01 | 1,92 | 2,00 | 0,00% | 6.732.460,00 |
| 06.03.2026 | 2,04 | 2,05 | 1,98 | 2,00 | -3,38% | 5.851.191,00 |
| 05.03.2026 | 2,16 | 2,16 | 2,03 | 2,07 | -4,17% | 3.937.403,00 |
| 04.03.2026 | 2,04 | 2,23 | 2,02 | 2,16 | 8,00% | 7.071.156,00 |
| 03.03.2026 | 2,00 | 2,03 | 1,93 | 2,00 | -1,96% | 6.566.519,00 |
| 02.03.2026 | 2,05 | 2,08 | 1,98 | 2,04 | -2,39% | 5.691.657,00 |
| 27.02.2026 | 2,06 | 2,25 | 2,01 | 2,09 | -2,79% | 9.739.496,00 |
| 26.02.2026 | 2,11 | 2,17 | 2,08 | 2,15 | 2,87% | 7.847.977,00 |
| 25.02.2026 | 2,07 | 2,11 | 2,03 | 2,09 | 3,98% | 4.757.754,00 |
| 24.02.2026 | 2,03 | 2,03 | 1,94 | 2,01 | 2,03% | 5.495.057,00 |
| 23.02.2026 | 2,00 | 2,04 | 1,95 | 1,97 | -2,48% | 5.475.878,00 |
| 20.02.2026 | 2,08 | 2,11 | 2,02 | 2,02 | -3,35% | 4.192.678,00 |
| 19.02.2026 | 2,10 | 2,11 | 2,05 | 2,09 | 0,00% | 3.497.629,00 |
| 18.02.2026 | 2,05 | 2,13 | 2,05 | 2,09 | 2,45% | 3.680.686,00 |
| 17.02.2026 | 2,02 | 2,07 | 2,02 | 2,04 | 0,99% | 4.320.818,00 |
| 13.02.2026 | 2,05 | 2,10 | 2,02 | 2,02 | 0,00% | 4.385.631,00 |
| 12.02.2026 | 2,05 | 2,07 | 2,01 | 2,02 | -1,46% | 5.614.428,00 |
| 11.02.2026 | 2,12 | 2,14 | 2,04 | 2,05 | -3,30% | 5.570.773,00 |
| 10.02.2026 | 2,10 | 2,19 | 2,09 | 2,12 | 1,44% | 5.376.597,00 |
| 09.02.2026 | 2,12 | 2,12 | 2,05 | 2,09 | -1,88% | 4.548.598,00 |
| 06.02.2026 | 2,05 | 2,14 | 2,04 | 2,13 | 4,41% | 7.443.557,00 |
| 05.02.2026 | 2,09 | 2,10 | 2,03 | 2,04 | -3,32% | 6.894.994,00 |
| 04.02.2026 | 2,16 | 2,17 | 2,05 | 2,11 | -1,86% | 8.269.086,00 |
| 03.02.2026 | 2,21 | 2,23 | 2,09 | 2,15 | -2,27% | 9.084.756,00 |
| 02.02.2026 | 2,22 | 2,27 | 2,20 | 2,20 | -1,79% | 7.674.655,00 |
| 30.01.2026 | 2,25 | 2,29 | 2,21 | 2,24 | -1,32% | 6.786.315,00 |
| 29.01.2026 | 2,33 | 2,33 | 2,25 | 2,27 | -1,73% | 5.228.979,00 |
| 28.01.2026 | 2,37 | 2,39 | 2,28 | 2,31 | -2,12% | 6.559.449,00 |
| 27.01.2026 | 2,43 | 2,43 | 2,29 | 2,36 | -5,22% | 10.861.399,00 |
| 26.01.2026 | 2,57 | 2,60 | 2,48 | 2,49 | -3,86% | 7.841.965,00 |
| 23.01.2026 | 2,68 | 2,68 | 2,58 | 2,59 | -3,36% | 4.551.900,00 |
| 22.01.2026 | 2,62 | 2,73 | 2,62 | 2,68 | 2,29% | 4.690.885,00 |
| 21.01.2026 | 2,60 | 2,67 | 2,53 | 2,62 | 1,16% | 5.846.731,00 |
| 20.01.2026 | 2,50 | 2,64 | 2,45 | 2,59 | 1,97% | 5.061.107,00 |
| 16.01.2026 | 2,63 | 2,68 | 2,53 | 2,54 | -3,05% | 9.163.138,00 |
| 15.01.2026 | 2,80 | 2,80 | 2,61 | 2,62 | -6,76% | 6.996.719,00 |
| 14.01.2026 | 2,68 | 2,88 | 2,68 | 2,81 | 10,63% | 13.223.716,00 |
| 13.01.2026 | 2,65 | 2,66 | 2,51 | 2,54 | -3,79% | 4.690.470,00 |
| 12.01.2026 | 2,60 | 2,66 | 2,51 | 2,64 | 1,54% | 3.544.837,00 |
| 09.01.2026 | 2,53 | 2,62 | 2,52 | 2,60 | 2,77% | 4.203.296,00 |
| 08.01.2026 | 2,51 | 2,58 | 2,49 | 2,53 | 1,20% | 3.930.577,00 |
| 07.01.2026 | 2,60 | 2,64 | 2,49 | 2,50 | -3,47% | 4.419.881,00 |
| 06.01.2026 | 2,59 | 2,73 | 2,52 | 2,59 | 0,00% | 7.237.595,00 |
| 05.01.2026 | 2,46 | 2,61 | 2,43 | 2,59 | 7,47% | 6.582.783,00 |
| 02.01.2026 | 2,38 | 2,45 | 2,35 | 2,41 | 2,55% | 3.072.130,00 |
| 31.12.2025 | 2,39 | 2,40 | 2,31 | 2,35 | -1,67% | 6.724.562,00 |
| 30.12.2025 | 2,47 | 2,50 | 2,38 | 2,39 | -3,63% | 5.347.431,00 |
| 29.12.2025 | 2,50 | 2,55 | 2,46 | 2,48 | -1,20% | 4.258.472,00 |
| 26.12.2025 | 2,53 | 2,55 | 2,50 | 2,51 | -0,79% | 2.958.953,00 |
| 24.12.2025 | 2,52 | 2,55 | 2,50 | 2,53 | 0,40% | 1.424.403,00 |
| 23.12.2025 | 2,56 | 2,59 | 2,51 | 2,52 | -3,08% | 2.775.705,00 |
| 22.12.2025 | 2,58 | 2,69 | 2,58 | 2,60 | 0,78% | 3.507.197,00 |
| 19.12.2025 | 2,61 | 2,61 | 2,56 | 2,58 | 0,00% | 6.304.545,00 |
| 18.12.2025 | 2,61 | 2,64 | 2,58 | 2,58 | -0,77% | 3.684.425,00 |
| 17.12.2025 | 2,63 | 2,74 | 2,58 | 2,60 | -1,52% | 6.337.909,00 |
| 16.12.2025 | 2,60 | 2,67 | 2,58 | 2,64 | 0,76% | 2.905.768,00 |
| 15.12.2025 | 2,72 | 2,74 | 2,61 | 2,62 | -2,96% | 4.584.988,00 |
| 12.12.2025 | 2,75 | 2,78 | 2,70 | 2,70 | -1,82% | 3.474.398,00 |
| 11.12.2025 | 2,68 | 2,80 | 2,67 | 2,75 | 3,38% | 4.315.849,00 |
| 10.12.2025 | 2,58 | 2,67 | 2,56 | 2,66 | 2,70% | 4.402.096,00 |
| 09.12.2025 | 2,56 | 2,63 | 2,54 | 2,59 | 1,17% | 2.612.516,00 |
| 08.12.2025 | 2,61 | 2,62 | 2,54 | 2,56 | -0,78% | 2.643.123,00 |
| 05.12.2025 | 2,66 | 2,67 | 2,57 | 2,58 | -3,01% | 4.010.881,00 |
| 04.12.2025 | 2,61 | 2,72 | 2,58 | 2,66 | 1,53% | 4.740.749,00 |
| 03.12.2025 | 2,50 | 2,63 | 2,48 | 2,62 | 5,22% | 4.431.408,00 |
| 02.12.2025 | 2,50 | 2,54 | 2,46 | 2,49 | -0,40% | 3.065.043,00 |
| 01.12.2025 | 2,45 | 2,52 | 2,41 | 2,50 | 0,40% | 5.556.234,00 |
| 28.11.2025 | 2,45 | 2,49 | 2,43 | 2,49 | 1,63% | 2.507.770,00 |
| 26.11.2025 | 2,43 | 2,45 | 2,39 | 2,45 | 1,24% | 3.989.881,00 |
| 25.11.2025 | 2,38 | 2,43 | 2,36 | 2,42 | 0,83% | 4.162.347,00 |
| 24.11.2025 | 2,30 | 2,44 | 2,29 | 2,40 | 5,26% | 5.747.538,00 |
| 21.11.2025 | 2,16 | 2,32 | 2,16 | 2,28 | 5,56% | 6.235.284,00 |
| 20.11.2025 | 2,39 | 2,43 | 2,16 | 2,16 | -6,90% | 6.216.053,00 |
| 19.11.2025 | 2,36 | 2,37 | 2,28 | 2,32 | -1,28% | 4.618.778,00 |
| 18.11.2025 | 2,31 | 2,36 | 2,30 | 2,35 | 0,00% | 5.298.580,00 |
| 17.11.2025 | 2,48 | 2,48 | 2,33 | 2,35 | -4,86% | 6.293.583,00 |
| 14.11.2025 | 2,39 | 2,48 | 2,38 | 2,47 | 0,00% | 7.013.936,00 |
| 13.11.2025 | 2,50 | 2,51 | 2,43 | 2,47 | -1,59% | 6.620.226,00 |
| 12.11.2025 | 2,56 | 2,62 | 2,51 | 2,51 | -1,57% | 6.509.700,00 |
| 11.11.2025 | 2,60 | 2,63 | 2,52 | 2,55 | -1,92% | 4.962.641,00 |
| 10.11.2025 | 2,69 | 2,69 | 2,58 | 2,60 | -2,62% | 7.137.537,00 |
| 07.11.2025 | 2,61 | 2,67 | 2,48 | 2,67 | 2,30% | 11.677.121,00 |
| 06.11.2025 | 2,99 | 2,99 | 2,59 | 2,61 | -11,97% | 15.673.875,00 |
| 05.11.2025 | 2,82 | 3,02 | 2,59 | 2,97 | -15,77% | 22.349.150,00 |
| 04.11.2025 | 3,59 | 3,68 | 3,47 | 3,52 | -4,35% | 11.239.839,00 |
| 03.11.2025 | 3,53 | 3,72 | 3,48 | 3,68 | 4,25% | 10.392.315,00 |