4,340$
1,17%
Echtzeit-Aktienkurs Clover Health Investments Corp
Bid:
Ask:
Aktienkurse zur Clover Health Investments Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.06.2026 | 5,05 | 5,35 | 4,97 | 5,05 | -1,39% | 8.472.813,00 |
| 22.06.2026 | 4,95 | 5,22 | 4,93 | 5,12 | 2,42% | 6.906.250,00 |
| 18.06.2026 | 4,87 | 5,03 | 4,84 | 5,00 | 4,06% | 7.152.184,00 |
| 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 |