4,890$
-1,61%
Echtzeit-Aktienkurs Clover Health Investments Corp.
Bid:
Ask:
Aktienkurse zur Clover Health Investments Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 4,92 | 5,03 | 4,86 | 4,88 | -1,71% | 4.130.937,00 |
| 11.11.2026 | 5,05 | 5,08 | 4,88 | 4,97 | 0,81% | 3.999.370,00 |
| 10.11.2026 | 4,82 | 4,93 | 4,70 | 4,93 | 1,97% | 3.772.474,00 |
| 09.11.2026 | 4,88 | 5,28 | 4,82 | 4,83 | 0,21% | 8.424.764,00 |
| 06.11.2026 | 4,42 | 4,83 | 4,38 | 4,82 | 8,07% | 7.559.266,00 |
| 05.11.2026 | 4,63 | 5,10 | 4,38 | 4,46 | -4,50% | 8.230.514,00 |
| 04.11.2026 | 4,46 | 4,78 | 4,40 | 4,67 | 8,60% | 7.143.556,00 |
| 03.11.2026 | 4,31 | 4,37 | 4,19 | 4,30 | -0,46% | 3.904.024,00 |
| 02.11.2026 | 4,53 | 4,53 | 4,27 | 4,32 | -3,14% | 5.001.788,00 |
| 30.10.2026 | 4,53 | 4,57 | 4,35 | 4,46 | -2,51% | 4.651.444,00 |
| 29.10.2026 | 4,78 | 4,79 | 4,57 | 4,58 | -4,69% | 3.989.560,00 |
| 28.10.2026 | 4,72 | 4,86 | 4,67 | 4,80 | 3,78% | 2.912.975,00 |
| 27.10.2026 | 4,59 | 4,64 | 4,53 | 4,63 | 1,43% | 2.473.226,00 |
| 26.10.2026 | 4,61 | 4,68 | 4,52 | 4,56 | -0,87% | 2.482.496,00 |
| 23.10.2026 | 4,68 | 4,72 | 4,53 | 4,60 | -2,54% | 3.318.884,00 |
| 22.10.2026 | 4,77 | 4,80 | 4,64 | 4,72 | -1,26% | 3.059.369,00 |
| 21.10.2026 | 4,86 | 4,90 | 4,70 | 4,78 | -0,62% | 3.172.410,00 |
| 20.10.2026 | 4,47 | 4,81 | 4,43 | 4,81 | 8,21% | 3.493.393,00 |
| 19.10.2026 | 4,46 | 4,56 | 4,30 | 4,45 | -0,78% | 3.806.448,00 |
| 16.10.2026 | 4,68 | 4,71 | 4,46 | 4,48 | -4,38% | 3.717.371,00 |
| 15.10.2026 | 4,71 | 4,76 | 4,61 | 4,69 | -2,19% | 3.364.838,00 |
| 14.10.2026 | 4,76 | 4,89 | 4,74 | 4,79 | -0,42% | 3.698.193,00 |
| 13.10.2026 | 4,78 | 4,90 | 4,65 | 4,81 | 0,73% | 3.785.592,00 |
| 12.10.2026 | 4,78 | 4,86 | 4,69 | 4,78 | -0,31% | 3.884.395,00 |
| 09.10.2026 | 5,17 | 5,21 | 4,64 | 4,79 | 4,59% | 10.549.398,00 |
| 08.10.2026 | 4,50 | 4,60 | 4,44 | 4,58 | 0,44% | 4.804.039,00 |
| 07.10.2026 | 4,55 | 4,75 | 4,53 | 4,56 | -0,87% | 7.404.474,00 |
| 06.10.2026 | 4,68 | 4,69 | 4,58 | 4,60 | -1,92% | 3.328.144,00 |
| 05.10.2026 | 4,39 | 4,71 | 4,35 | 4,69 | 7,08% | 4.556.181,00 |
| 02.10.2026 | 4,27 | 4,41 | 4,23 | 4,38 | 3,42% | 3.859.211,00 |
| 01.10.2026 | 4,25 | 4,31 | 4,11 | 4,24 | -1,74% | 3.414.296,00 |
| 30.09.2026 | 4,27 | 4,41 | 4,22 | 4,31 | -0,35% | 3.339.703,00 |
| 29.09.2026 | 4,33 | 4,35 | 4,27 | 4,33 | -0,23% | 2.648.499,00 |
| 28.09.2026 | 4,45 | 4,53 | 4,27 | 4,34 | -3,45% | 3.239.413,00 |
| 25.09.2026 | 4,53 | 4,67 | 4,47 | 4,49 | -0,44% | 3.605.900,00 |
| 24.09.2026 | 4,59 | 4,65 | 4,43 | 4,51 | -1,31% | 3.184.364,00 |
| 23.09.2026 | 4,66 | 4,66 | 4,47 | 4,57 | -2,14% | 3.333.092,00 |
| 22.09.2026 | 4,61 | 4,69 | 4,52 | 4,67 | 2,86% | 4.487.239,00 |
| 21.09.2026 | 4,53 | 4,56 | 4,45 | 4,54 | 1,79% | 2.836.719,00 |
| 18.09.2026 | 4,50 | 4,52 | 4,36 | 4,46 | -1,65% | 6.174.737,00 |
| 17.09.2026 | 4,56 | 4,78 | 4,51 | 4,54 | -0,44% | 3.686.347,00 |
| 16.09.2026 | 4,73 | 4,75 | 4,55 | 4,56 | -2,25% | 3.822.433,00 |
| 15.09.2026 | 5,06 | 5,10 | 4,59 | 4,66 | -8,54% | 9.648.860,00 |
| 14.09.2026 | 4,82 | 5,19 | 4,82 | 5,10 | 5,71% | 5.388.891,00 |
| 11.09.2026 | 4,75 | 4,84 | 4,65 | 4,82 | 2,44% | 4.491.712,00 |
| 10.09.2026 | 4,48 | 4,77 | 4,46 | 4,71 | 8,41% | 6.681.509,00 |
| 09.09.2026 | 4,27 | 4,36 | 4,13 | 4,34 | 1,17% | 4.380.080,00 |
| 08.09.2026 | 4,23 | 4,34 | 4,12 | 4,29 | 0,82% | 3.041.041,00 |
| 04.09.2026 | 4,23 | 4,29 | 4,22 | 4,26 | -0,12% | 2.065.895,00 |
| 03.09.2026 | 4,34 | 4,37 | 4,22 | 4,26 | -0,93% | 2.691.495,00 |
| 02.09.2026 | 4,30 | 4,37 | 4,23 | 4,30 | 0,23% | 3.322.546,00 |
| 01.09.2026 | 4,16 | 4,36 | 4,16 | 4,29 | 3,37% | 3.556.792,00 |
| 31.08.2026 | 4,21 | 4,25 | 4,14 | 4,15 | -1,89% | 3.596.626,00 |
| 28.08.2026 | 4,18 | 4,29 | 4,17 | 4,23 | -0,12% | 4.178.778,00 |
| 27.08.2026 | 4,32 | 4,35 | 4,23 | 4,24 | -0,35% | 3.352.921,00 |
| 26.08.2026 | 4,10 | 4,31 | 4,10 | 4,25 | 2,91% | 3.144.411,00 |
| 25.08.2026 | 4,16 | 4,19 | 4,04 | 4,13 | 0,73% | 2.683.677,00 |
| 24.08.2026 | 4,15 | 4,18 | 4,08 | 4,10 | -1,20% | 2.759.089,00 |
| 21.08.2026 | 4,14 | 4,18 | 4,09 | 4,15 | 1,22% | 2.715.706,00 |
| 20.08.2026 | 4,18 | 4,26 | 4,10 | 4,10 | -3,07% | 3.838.834,00 |
| 19.08.2026 | 4,29 | 4,37 | 4,16 | 4,23 | 0,00% | 2.876.383,00 |
| 18.08.2026 | 4,25 | 4,35 | 4,20 | 4,23 | -0,94% | 3.429.889,00 |
| 17.08.2026 | 4,57 | 4,57 | 4,15 | 4,27 | -7,17% | 5.362.794,00 |
| 14.08.2026 | 4,45 | 4,64 | 4,45 | 4,60 | 2,56% | 3.657.459,00 |
| 13.08.2026 | 4,50 | 4,61 | 4,46 | 4,49 | -1,10% | 3.244.454,00 |
| 12.08.2026 | 4,37 | 4,54 | 4,36 | 4,54 | 3,19% | 4.754.203,00 |
| 11.08.2026 | 4,55 | 4,59 | 4,34 | 4,40 | -3,72% | 4.312.390,00 |
| 10.08.2026 | 4,69 | 4,79 | 4,50 | 4,57 | -4,10% | 5.422.881,00 |
| 07.08.2026 | 4,72 | 4,92 | 4,62 | 4,76 | 2,04% | 7.673.360,00 |
| 06.08.2026 | 4,89 | 5,19 | 4,52 | 4,67 | 12,82% | 11.604.437,00 |
| 05.08.2026 | 4,26 | 4,31 | 4,12 | 4,14 | -3,16% | 4.008.687,00 |
| 04.08.2026 | 4,33 | 4,36 | 4,25 | 4,27 | -1,39% | 3.630.857,00 |
| 03.08.2026 | 4,23 | 4,38 | 4,17 | 4,33 | 3,84% | 3.917.015,00 |
| 31.07.2026 | 4,35 | 4,35 | 4,16 | 4,17 | -3,92% | 3.542.401,00 |
| 30.07.2026 | 4,23 | 4,36 | 4,19 | 4,34 | 2,60% | 2.511.989,00 |
| 29.07.2026 | 4,29 | 4,38 | 4,14 | 4,23 | -2,42% | 5.040.658,00 |
| 28.07.2026 | 4,25 | 4,39 | 4,12 | 4,34 | 1,29% | 3.842.573,00 |
| 27.07.2026 | 4,35 | 4,45 | 4,27 | 4,28 | -0,93% | 3.492.877,00 |
| 24.07.2026 | 4,60 | 4,60 | 4,32 | 4,32 | -4,85% | 2.958.595,00 |
| 23.07.2026 | 4,67 | 4,69 | 4,49 | 4,54 | -2,78% | 3.570.860,00 |
| 22.07.2026 | 4,75 | 4,83 | 4,66 | 4,67 | -2,30% | 3.452.646,00 |
| 21.07.2026 | 4,62 | 4,88 | 4,58 | 4,78 | 6,22% | 4.351.453,00 |
| 20.07.2026 | 4,63 | 4,64 | 4,46 | 4,50 | -2,60% | 3.782.119,00 |
| 17.07.2026 | 4,32 | 4,64 | 4,32 | 4,62 | 4,88% | 5.434.913,00 |
| 16.07.2026 | 4,73 | 4,81 | 4,40 | 4,41 | -5,88% | 5.263.178,00 |
| 15.07.2026 | 4,77 | 4,79 | 4,60 | 4,68 | -2,90% | 4.643.515,00 |
| 14.07.2026 | 4,64 | 4,83 | 4,60 | 4,82 | 5,47% | 4.896.459,00 |
| 13.07.2026 | 4,38 | 4,58 | 4,38 | 4,57 | 2,93% | 4.802.057,00 |
| 10.07.2026 | 4,67 | 4,68 | 4,35 | 4,44 | -5,13% | 6.009.913,00 |
| 09.07.2026 | 4,66 | 4,84 | 4,63 | 4,68 | 0,54% | 4.659.036,00 |
| 08.07.2026 | 4,92 | 4,98 | 4,63 | 4,66 | -6,90% | 7.266.683,00 |
| 07.07.2026 | 5,02 | 5,21 | 4,96 | 5,00 | -1,38% | 5.703.318,00 |
| 06.07.2026 | 5,26 | 5,34 | 5,02 | 5,07 | -3,61% | 7.224.503,00 |
| 02.07.2026 | 5,40 | 5,51 | 5,20 | 5,26 | -2,59% | 5.901.932,00 |
| 01.07.2026 | 5,24 | 5,55 | 5,12 | 5,40 | 3,25% | 7.962.541,00 |
| 30.06.2026 | 5,36 | 5,36 | 5,21 | 5,23 | -1,69% | 5.528.045,00 |
| 29.06.2026 | 5,41 | 5,59 | 5,22 | 5,32 | -1,66% | 8.440.583,00 |
| 26.06.2026 | 5,21 | 5,49 | 5,18 | 5,41 | 3,64% | 15.084.536,00 |
| 25.06.2026 | 5,21 | 5,28 | 5,13 | 5,22 | 0,19% | 4.704.665,00 |
| 24.06.2026 | 5,12 | 5,32 | 5,07 | 5,21 | 3,17% | 8.244.440,00 |