3,435$
0,15%
Echtzeit-Aktienkurs Clover Health Investments Corp.
Bid:
Ask:
Aktienkurse zur Clover Health Investments Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 3,43 | 3,52 | 3,42 | 3,44 | 0,15% | 189.802,00 |
| 25.04.2025 | 3,47 | 3,48 | 3,36 | 3,43 | -1,15% | 5.730.272,00 |
| 24.04.2025 | 3,47 | 3,49 | 3,42 | 3,47 | 0,29% | 5.413.146,00 |
| 23.04.2025 | 3,45 | 3,54 | 3,40 | 3,46 | 2,37% | 4.059.079,00 |
| 22.04.2025 | 3,35 | 3,43 | 3,34 | 3,38 | 1,81% | 3.446.760,00 |
| 21.04.2025 | 3,57 | 3,58 | 3,24 | 3,32 | -7,78% | 5.265.580,00 |
| 17.04.2025 | 3,63 | 3,69 | 3,56 | 3,60 | -2,44% | 3.942.190,00 |
| 16.04.2025 | 3,71 | 3,75 | 3,64 | 3,69 | -0,81% | 3.439.460,00 |
| 15.04.2025 | 3,68 | 3,73 | 3,57 | 3,72 | 1,64% | 4.838.031,00 |
| 14.04.2025 | 3,77 | 3,78 | 3,57 | 3,66 | -0,54% | 5.046.109,00 |
| 11.04.2025 | 3,67 | 3,75 | 3,57 | 3,68 | 0,41% | 5.042.464,00 |
| 10.04.2025 | 3,58 | 3,80 | 3,55 | 3,67 | 1,38% | 6.518.066,00 |
| 09.04.2025 | 3,41 | 3,70 | 3,28 | 3,62 | 4,25% | 10.214.362,00 |
| 08.04.2025 | 3,46 | 3,59 | 3,37 | 3,47 | 8,03% | 11.546.697,00 |
| 07.04.2025 | 3,05 | 3,32 | 2,80 | 3,21 | -3,60% | 11.459.036,00 |
| 04.04.2025 | 3,41 | 3,48 | 3,22 | 3,33 | -5,13% | 7.041.473,00 |
| 03.04.2025 | 3,40 | 3,60 | 3,39 | 3,51 | -2,23% | 5.423.092,00 |
| 02.04.2025 | 3,50 | 3,61 | 3,50 | 3,59 | 0,00% | 4.223.167,00 |
| 01.04.2025 | 3,55 | 3,70 | 3,53 | 3,59 | 0,42% | 4.626.766,00 |
| 31.03.2025 | 3,46 | 3,62 | 3,44 | 3,58 | -0,42% | 5.536.850,00 |
| 28.03.2025 | 3,67 | 3,70 | 3,50 | 3,59 | -2,97% | 5.052.508,00 |
| 27.03.2025 | 3,70 | 3,84 | 3,68 | 3,70 | -0,80% | 4.656.011,00 |
| 26.03.2025 | 3,87 | 3,90 | 3,70 | 3,73 | -3,62% | 3.017.906,00 |
| 25.03.2025 | 3,81 | 3,91 | 3,77 | 3,87 | 1,57% | 4.323.769,00 |
| 24.03.2025 | 3,78 | 3,85 | 3,72 | 3,81 | 2,42% | 3.595.460,00 |
| 21.03.2025 | 3,59 | 3,73 | 3,54 | 3,72 | 1,64% | 4.654.713,00 |
| 20.03.2025 | 3,69 | 3,76 | 3,63 | 3,66 | -1,35% | 3.045.028,00 |
| 19.03.2025 | 3,74 | 3,81 | 3,65 | 3,71 | -2,62% | 4.603.925,00 |
| 18.03.2025 | 3,70 | 3,83 | 3,60 | 3,81 | 2,97% | 6.528.796,00 |
| 17.03.2025 | 3,66 | 3,74 | 3,56 | 3,70 | 1,09% | 3.959.932,00 |
| 14.03.2025 | 3,52 | 3,70 | 3,50 | 3,66 | 5,78% | 5.221.611,00 |
| 13.03.2025 | 3,60 | 3,71 | 3,40 | 3,46 | -4,16% | 5.617.761,00 |
| 12.03.2025 | 3,49 | 3,68 | 3,44 | 3,61 | 7,28% | 8.578.846,00 |
| 11.03.2025 | 3,36 | 3,50 | 3,23 | 3,37 | -0,74% | 7.380.891,00 |
| 10.03.2025 | 3,50 | 3,60 | 3,31 | 3,39 | -6,87% | 10.628.755,00 |
| 07.03.2025 | 3,63 | 3,77 | 3,53 | 3,64 | -0,82% | 6.484.865,00 |
| 06.03.2025 | 3,72 | 3,83 | 3,61 | 3,67 | -3,67% | 8.186.458,00 |
| 05.03.2025 | 3,73 | 3,88 | 3,72 | 3,81 | 2,70% | 5.194.670,00 |
| 04.03.2025 | 3,46 | 3,86 | 3,46 | 3,71 | 2,06% | 9.957.915,00 |
| 03.03.2025 | 3,96 | 4,04 | 3,63 | 3,64 | -8,44% | 7.497.196,00 |
| 28.02.2025 | 3,99 | 4,05 | 3,48 | 3,97 | -4,11% | 9.628.434,00 |
| 27.02.2025 | 4,42 | 4,52 | 4,12 | 4,14 | -4,17% | 4.660.615,00 |
| 26.02.2025 | 4,35 | 4,52 | 4,26 | 4,32 | -0,23% | 4.087.389,00 |
| 25.02.2025 | 4,14 | 4,39 | 3,99 | 4,33 | 3,84% | 6.637.064,00 |
| 24.02.2025 | 4,45 | 4,49 | 4,17 | 4,17 | -5,23% | 5.750.188,00 |
| 21.02.2025 | 4,48 | 4,52 | 4,22 | 4,40 | -2,00% | 7.769.135,00 |
| 20.02.2025 | 4,57 | 4,80 | 4,42 | 4,49 | -1,32% | 6.563.704,00 |
| 19.02.2025 | 4,42 | 4,55 | 4,40 | 4,55 | 3,17% | 4.177.845,00 |
| 18.02.2025 | 4,45 | 4,54 | 4,38 | 4,41 | -1,12% | 3.488.647,00 |
| 14.02.2025 | 4,54 | 4,57 | 4,43 | 4,46 | -1,76% | 3.129.122,00 |
| 13.02.2025 | 4,52 | 4,60 | 4,41 | 4,54 | 1,57% | 3.317.918,00 |
| 12.02.2025 | 4,40 | 4,58 | 4,33 | 4,47 | 0,68% | 3.453.221,00 |
| 11.02.2025 | 4,37 | 4,50 | 4,32 | 4,44 | 1,37% | 3.908.354,00 |
| 10.02.2025 | 4,36 | 4,44 | 4,33 | 4,38 | 1,39% | 3.212.196,00 |
| 07.02.2025 | 4,44 | 4,47 | 4,27 | 4,32 | -2,70% | 4.858.210,00 |
| 06.02.2025 | 4,66 | 4,66 | 4,37 | 4,44 | -4,72% | 6.288.516,00 |
| 05.02.2025 | 4,56 | 4,66 | 4,44 | 4,66 | 4,25% | 5.276.999,00 |
| 04.02.2025 | 4,31 | 4,58 | 4,29 | 4,47 | 3,71% | 7.227.093,00 |
| 03.02.2025 | 4,18 | 4,38 | 4,05 | 4,31 | -1,82% | 6.512.843,00 |
| 31.01.2025 | 4,49 | 4,57 | 4,36 | 4,39 | -0,90% | 4.857.337,00 |
| 30.01.2025 | 4,48 | 4,59 | 4,42 | 4,43 | -0,45% | 4.570.923,00 |
| 29.01.2025 | 4,58 | 4,68 | 4,32 | 4,45 | -3,05% | 5.520.381,00 |
| 28.01.2025 | 4,61 | 4,69 | 4,45 | 4,59 | -0,43% | 6.184.210,00 |
| 27.01.2025 | 4,67 | 4,82 | 4,46 | 4,61 | -4,36% | 9.882.416,00 |
| 24.01.2025 | 4,67 | 4,87 | 4,59 | 4,82 | 2,99% | 10.264.851,00 |
| 23.01.2025 | 4,29 | 4,68 | 4,23 | 4,68 | 8,58% | 9.904.298,00 |
| 22.01.2025 | 4,23 | 4,36 | 4,15 | 4,31 | 1,65% | 7.484.545,00 |
| 21.01.2025 | 4,17 | 4,30 | 4,09 | 4,24 | 3,92% | 6.714.742,00 |
| 17.01.2025 | 4,08 | 4,13 | 4,02 | 4,08 | 0,25% | 5.430.206,00 |
| 16.01.2025 | 3,96 | 4,12 | 3,83 | 4,07 | 2,26% | 7.634.193,00 |
| 15.01.2025 | 3,84 | 4,04 | 3,76 | 3,98 | 6,42% | 7.678.800,00 |
| 14.01.2025 | 3,78 | 3,86 | 3,60 | 3,74 | 0,54% | 7.224.962,00 |
| 13.01.2025 | 3,72 | 3,94 | 3,66 | 3,72 | 2,20% | 11.452.903,00 |
| 10.01.2025 | 3,63 | 3,71 | 3,52 | 3,64 | 0,00% | 4.788.225,00 |
| 08.01.2025 | 3,59 | 3,68 | 3,44 | 3,64 | 1,11% | 6.559.858,00 |
| 07.01.2025 | 3,38 | 3,68 | 3,27 | 3,60 | 6,51% | 9.446.151,00 |
| 06.01.2025 | 3,34 | 3,40 | 3,27 | 3,38 | 2,74% | 3.674.034,00 |
| 03.01.2025 | 3,15 | 3,35 | 3,15 | 3,29 | 5,11% | 5.472.241,00 |
| 02.01.2025 | 3,17 | 3,25 | 3,10 | 3,13 | -0,63% | 3.587.651,00 |
| 31.12.2024 | 3,18 | 3,28 | 3,09 | 3,15 | -1,25% | 6.432.990,00 |
| 30.12.2024 | 3,22 | 3,22 | 3,11 | 3,19 | -2,15% | 4.164.040,00 |
| 27.12.2024 | 3,26 | 3,29 | 3,19 | 3,26 | -1,51% | 4.446.917,00 |
| 26.12.2024 | 3,17 | 3,40 | 3,15 | 3,31 | 3,76% | 5.395.578,00 |
| 24.12.2024 | 3,25 | 3,26 | 3,17 | 3,19 | -2,45% | 3.047.000,00 |
| 23.12.2024 | 3,25 | 3,29 | 3,19 | 3,27 | 1,24% | 3.565.742,00 |
| 20.12.2024 | 3,15 | 3,30 | 3,13 | 3,23 | 1,25% | 5.157.637,00 |
| 19.12.2024 | 3,11 | 3,23 | 3,05 | 3,19 | 1,27% | 4.476.858,00 |
| 18.12.2024 | 3,25 | 3,40 | 3,13 | 3,15 | -1,87% | 6.797.446,00 |
| 17.12.2024 | 3,17 | 3,27 | 3,10 | 3,21 | 2,88% | 4.934.628,00 |
| 16.12.2024 | 3,11 | 3,25 | 3,08 | 3,12 | 0,32% | 4.442.060,00 |
| 13.12.2024 | 2,99 | 3,12 | 2,97 | 3,11 | 3,67% | 4.402.341,00 |
| 12.12.2024 | 3,11 | 3,14 | 2,95 | 3,00 | -3,85% | 5.342.132,00 |
| 11.12.2024 | 3,18 | 3,20 | 3,11 | 3,12 | -1,58% | 3.164.835,00 |
| 10.12.2024 | 3,26 | 3,30 | 3,15 | 3,17 | -3,94% | 4.102.816,00 |
| 09.12.2024 | 3,36 | 3,40 | 3,26 | 3,30 | -1,79% | 3.906.206,00 |
| 06.12.2024 | 3,42 | 3,48 | 3,34 | 3,36 | -1,75% | 4.150.341,00 |
| 05.12.2024 | 3,44 | 3,54 | 3,41 | 3,42 | -0,29% | 4.135.316,00 |
| 04.12.2024 | 3,41 | 3,44 | 3,33 | 3,43 | 0,88% | 3.329.771,00 |
| 03.12.2024 | 3,40 | 3,46 | 3,35 | 3,40 | -0,87% | 3.376.823,00 |
| 02.12.2024 | 3,42 | 3,47 | 3,32 | 3,43 | -1,44% | 6.494.229,00 |