4,980$
3,75%
Echtzeit-Aktienkurs Clover Health Investments Corp.
Bid:
Ask:
Aktienkurse zur Clover Health Investments Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 4,83 | 5,03 | 4,83 | 4,99 | 3,75% | 768.318,00 |
| 17.06.2026 | 4,89 | 4,92 | 4,72 | 4,81 | -2,73% | 7.251.078,00 |
| 16.06.2026 | 4,82 | 5,06 | 4,81 | 4,94 | 2,70% | 8.087.492,00 |
| 15.06.2026 | 4,72 | 4,96 | 4,50 | 4,81 | 1,69% | 7.094.224,00 |
| 12.06.2026 | 4,80 | 4,88 | 4,57 | 4,73 | -3,47% | 10.502.493,00 |
| 11.06.2026 | 5,12 | 5,18 | 4,78 | 4,90 | 0,20% | 16.783.202,00 |
| 10.06.2026 | 4,56 | 5,14 | 4,53 | 4,89 | 14,39% | 26.061.966,00 |
| 09.06.2026 | 3,92 | 4,44 | 3,92 | 4,28 | 9,06% | 15.017.281,00 |
| 08.06.2026 | 3,82 | 3,95 | 3,81 | 3,92 | 2,35% | 4.136.256,00 |
| 05.06.2026 | 3,93 | 4,00 | 3,83 | 3,83 | -4,13% | 4.783.657,00 |
| 04.06.2026 | 3,65 | 4,02 | 3,63 | 4,00 | 9,45% | 7.454.555,00 |
| 03.06.2026 | 3,70 | 3,72 | 3,58 | 3,65 | -2,14% | 6.938.567,00 |
| 02.06.2026 | 3,86 | 3,91 | 3,73 | 3,73 | -4,85% | 5.919.279,00 |
| 01.06.2026 | 3,96 | 4,08 | 3,91 | 3,92 | -1,51% | 5.734.814,00 |
| 29.05.2026 | 4,13 | 4,20 | 3,88 | 3,98 | -4,67% | 10.163.886,00 |
| 28.05.2026 | 3,64 | 4,23 | 3,64 | 4,18 | 16,13% | 21.225.079,00 |
| 27.05.2026 | 3,62 | 3,63 | 3,52 | 3,60 | -0,28% | 4.802.748,00 |
| 26.05.2026 | 3,54 | 3,66 | 3,45 | 3,61 | 1,55% | 6.924.198,00 |
| 22.05.2026 | 3,59 | 3,70 | 3,54 | 3,55 | -1,11% | 4.739.402,00 |
| 21.05.2026 | 3,56 | 3,65 | 3,53 | 3,59 | 0,00% | 5.512.924,00 |
| 20.05.2026 | 3,48 | 3,64 | 3,48 | 3,59 | 2,57% | 6.082.134,00 |
| 19.05.2026 | 3,36 | 3,59 | 3,31 | 3,50 | 2,94% | 7.216.387,00 |
| 18.05.2026 | 3,40 | 3,52 | 3,28 | 3,40 | -2,02% | 8.069.306,00 |
| 15.05.2026 | 3,44 | 3,50 | 3,36 | 3,47 | -0,57% | 10.672.036,00 |
| 14.05.2026 | 3,56 | 3,70 | 3,41 | 3,49 | -1,69% | 11.353.174,00 |
| 13.05.2026 | 3,26 | 3,65 | 3,26 | 3,55 | 7,90% | 13.619.249,00 |
| 12.05.2026 | 3,22 | 3,36 | 3,20 | 3,29 | 2,49% | 7.549.248,00 |
| 11.05.2026 | 3,08 | 3,29 | 3,05 | 3,21 | 2,88% | 9.918.358,00 |
| 08.05.2026 | 2,81 | 3,15 | 2,72 | 3,12 | 10,64% | 10.388.472,00 |
| 07.05.2026 | 2,76 | 2,88 | 2,71 | 2,82 | 5,82% | 8.284.141,00 |
| 06.05.2026 | 2,61 | 2,71 | 2,57 | 2,67 | 2,11% | 4.884.556,00 |
| 05.05.2026 | 2,65 | 2,66 | 2,59 | 2,61 | -1,51% | 4.187.961,00 |
| 04.05.2026 | 2,69 | 2,76 | 2,64 | 2,65 | -2,21% | 3.324.101,00 |
| 01.05.2026 | 2,75 | 2,78 | 2,63 | 2,71 | -1,45% | 4.882.189,00 |
| 30.04.2026 | 2,56 | 2,75 | 2,54 | 2,75 | 6,80% | 6.907.994,00 |
| 29.04.2026 | 2,59 | 2,61 | 2,49 | 2,58 | -2,46% | 5.280.945,00 |
| 28.04.2026 | 2,52 | 2,64 | 2,50 | 2,64 | 4,76% | 5.614.340,00 |
| 27.04.2026 | 2,40 | 2,58 | 2,37 | 2,52 | 3,70% | 5.511.814,00 |
| 24.04.2026 | 2,41 | 2,46 | 2,35 | 2,43 | 1,46% | 4.193.254,00 |
| 23.04.2026 | 2,50 | 2,55 | 2,38 | 2,40 | -3,82% | 6.580.619,00 |
| 22.04.2026 | 2,41 | 2,50 | 2,41 | 2,49 | 4,19% | 7.732.478,00 |
| 21.04.2026 | 2,30 | 2,48 | 2,30 | 2,39 | 6,70% | 11.776.908,00 |
| 20.04.2026 | 2,18 | 2,25 | 2,17 | 2,24 | 2,28% | 3.136.718,00 |
| 17.04.2026 | 2,21 | 2,24 | 2,17 | 2,19 | 1,86% | 5.597.576,00 |
| 16.04.2026 | 2,17 | 2,22 | 2,15 | 2,15 | 0,00% | 4.939.629,00 |
| 15.04.2026 | 2,05 | 2,16 | 2,05 | 2,15 | 5,39% | 4.877.328,00 |
| 14.04.2026 | 2,03 | 2,12 | 2,03 | 2,04 | 0,49% | 3.586.718,00 |
| 13.04.2026 | 1,88 | 2,04 | 1,87 | 2,03 | 5,18% | 3.804.353,00 |
| 10.04.2026 | 1,93 | 1,95 | 1,90 | 1,93 | 0,52% | 4.795.748,00 |
| 09.04.2026 | 1,90 | 1,94 | 1,89 | 1,92 | 0,00% | 2.229.340,00 |
| 08.04.2026 | 1,97 | 2,01 | 1,89 | 1,92 | 1,05% | 5.947.316,00 |
| 07.04.2026 | 1,93 | 2,00 | 1,87 | 1,90 | 1,60% | 7.400.950,00 |
| 06.04.2026 | 1,73 | 1,93 | 1,73 | 1,87 | 8,72% | 7.363.495,00 |
| 02.04.2026 | 1,67 | 1,76 | 1,66 | 1,72 | 0,88% | 3.285.983,00 |
| 01.04.2026 | 1,74 | 1,76 | 1,58 | 1,71 | -2,57% | 9.143.627,00 |
| 31.03.2026 | 1,73 | 1,79 | 1,70 | 1,75 | 1,74% | 6.831.911,00 |
| 30.03.2026 | 1,72 | 1,74 | 1,70 | 1,72 | -1,71% | 4.199.232,00 |
| 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 |