1,695€
Echtzeit-Aktienkurs Clover Health Investments Corp.
Bid:
Ask:
Aktienkurse zur Clover Health Investments Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 1,72 | 1,72 | 1,69 | 1,70 | -0,59% | - |
| 13.02.2026 | 1,70 | 1,76 | 1,70 | 1,71 | 1,01% | - |
| 12.02.2026 | 1,74 | 1,75 | 1,69 | 1,69 | -2,03% | - |
| 11.02.2026 | 1,79 | 1,81 | 1,72 | 1,72 | -4,44% | - |
| 10.02.2026 | 1,77 | 1,84 | 1,76 | 1,80 | 2,50% | - |
| 09.02.2026 | 1,79 | 1,81 | 1,72 | 1,76 | -2,60% | - |
| 06.02.2026 | 1,72 | 1,81 | 1,72 | 1,81 | 4,03% | 13.179,00 |
| 05.02.2026 | 1,81 | 1,81 | 1,73 | 1,74 | -2,96% | - |
| 04.02.2026 | 1,83 | 1,84 | 1,74 | 1,79 | -1,32% | - |
| 03.02.2026 | 1,88 | 1,91 | 1,77 | 1,81 | -3,10% | 5.400,00 |
| 02.02.2026 | 1,89 | 1,92 | 1,87 | 1,87 | -1,21% | 260.000,00 |
| 30.01.2026 | 1,90 | 1,92 | 1,87 | 1,89 | 0,05% | - |
| 29.01.2026 | 1,93 | 1,97 | 1,89 | 1,89 | -1,05% | - |
| 28.01.2026 | 2,01 | 2,01 | 1,91 | 1,91 | -2,70% | - |
| 27.01.2026 | 2,06 | 2,08 | 1,93 | 1,97 | -6,38% | - |
| 26.01.2026 | 2,18 | 2,19 | 2,09 | 2,10 | -4,63% | 65.000,00 |
| 23.01.2026 | 2,29 | 2,29 | 2,20 | 2,20 | -3,51% | 22.800,00 |
| 22.01.2026 | 2,22 | 2,32 | 2,22 | 2,28 | 4,06% | 570,00 |
| 21.01.2026 | 2,21 | 2,28 | 2,17 | 2,19 | -0,59% | 4.500,00 |
| 20.01.2026 | 2,18 | 2,25 | 2,10 | 2,21 | 0,78% | - |
| 19.01.2026 | 2,19 | 2,20 | 2,19 | 2,19 | -0,23% | - |
| 16.01.2026 | 2,29 | 2,32 | 2,18 | 2,19 | -3,05% | - |
| 15.01.2026 | 2,42 | 2,44 | 2,25 | 2,26 | -6,10% | - |
| 14.01.2026 | 2,19 | 2,47 | 2,16 | 2,41 | 10,96% | - |
| 13.01.2026 | 2,25 | 2,28 | 2,16 | 2,17 | -4,23% | - |
| 12.01.2026 | 2,22 | 2,28 | 2,15 | 2,27 | 2,49% | - |
| 09.01.2026 | 2,18 | 2,24 | 2,15 | 2,21 | 1,70% | - |
| 08.01.2026 | 2,14 | 2,21 | 2,13 | 2,18 | 2,02% | 3.125,00 |
| 07.01.2026 | 2,23 | 2,25 | 2,13 | 2,13 | -3,96% | - |
| 06.01.2026 | 2,20 | 2,33 | 2,16 | 2,22 | 4,27% | - |
| 05.01.2026 | 2,10 | 2,14 | 2,07 | 2,13 | 2,65% | - |
| 02.01.2026 | 2,00 | 2,09 | 1,93 | 2,08 | -0,86% | 2.400,00 |
| 30.12.2025 | 2,09 | 2,09 | 2,09 | 2,09 | -2,15% | - |
| 29.12.2025 | 2,14 | 2,14 | 2,13 | 2,14 | -4,42% | - |
| 22.12.2025 | 2,21 | 2,29 | 2,13 | 2,24 | -0,27% | 45,00 |
| 17.12.2025 | 2,23 | 2,33 | 2,23 | 2,24 | 0,09% | 500,00 |
| 16.12.2025 | 2,22 | 2,27 | 2,19 | 2,24 | -2,94% | - |
| 15.12.2025 | 2,31 | 2,33 | 2,30 | 2,31 | -0,86% | - |
| 12.12.2025 | 2,36 | 2,38 | 2,30 | 2,33 | 3,60% | - |
| 10.12.2025 | 2,23 | 2,26 | 2,20 | 2,25 | 0,81% | - |
| 09.12.2025 | 2,20 | 2,26 | 2,18 | 2,23 | -0,76% | - |
| 08.12.2025 | 2,24 | 2,25 | 2,18 | 2,25 | 1,72% | 1.350,00 |
| 05.12.2025 | 2,28 | 2,31 | 2,21 | 2,21 | -2,13% | - |
| 04.12.2025 | 2,23 | 2,33 | 2,21 | 2,26 | 1,67% | 2.000,00 |
| 03.12.2025 | 2,15 | 2,25 | 2,13 | 2,22 | 3,98% | - |
| 02.12.2025 | 2,16 | 2,18 | 2,12 | 2,14 | 0,42% | 2.600,00 |
| 01.12.2025 | 2,13 | 2,13 | 2,13 | 2,13 | 0,14% | - |
| 28.11.2025 | 2,12 | 2,15 | 2,10 | 2,12 | 0,47% | 30.392,00 |
| 27.11.2025 | 2,11 | 2,12 | 2,11 | 2,11 | 0,76% | - |
| 26.11.2025 | 2,08 | 2,12 | 2,06 | 2,10 | 0,96% | - |
| 25.11.2025 | 2,07 | 2,10 | 2,04 | 2,08 | 1,32% | - |
| 24.11.2025 | 1,98 | 2,13 | 1,97 | 2,05 | 4,48% | 12.250,00 |
| 21.11.2025 | 1,89 | 2,00 | 1,87 | 1,96 | 1,29% | - |
| 20.11.2025 | 2,08 | 2,10 | 1,88 | 1,94 | -3,96% | 13.000,00 |
| 19.11.2025 | 2,03 | 2,03 | 2,02 | 2,02 | -0,88% | - |
| 18.11.2025 | 2,03 | 2,05 | 1,97 | 2,04 | -2,68% | 150,00 |
| 17.11.2025 | 2,14 | 2,18 | 2,02 | 2,09 | -1,32% | 15,00 |
| 14.11.2025 | 2,11 | 2,14 | 2,03 | 2,12 | -2,62% | 8.000,00 |
| 12.11.2025 | 2,19 | 2,26 | 2,17 | 2,18 | -1,18% | 4.000,00 |
| 11.11.2025 | 2,26 | 2,27 | 2,18 | 2,20 | -1,34% | - |
| 10.11.2025 | 2,32 | 2,40 | 2,23 | 2,23 | -1,41% | 2.000,00 |
| 07.11.2025 | 2,29 | 2,31 | 2,27 | 2,27 | -14,20% | - |
| 06.11.2025 | 2,61 | 2,65 | 2,25 | 2,64 | 2,80% | 2.000,00 |
| 05.11.2025 | 2,58 | 2,72 | 2,25 | 2,57 | -17,13% | 6.100,00 |
| 04.11.2025 | 3,16 | 3,20 | 3,03 | 3,10 | -2,36% | 2.000,00 |
| 03.11.2025 | 3,23 | 3,23 | 3,03 | 3,17 | 4,30% | 11.015,00 |
| 31.10.2025 | 3,01 | 3,08 | 2,99 | 3,04 | -2,31% | - |
| 30.10.2025 | 3,13 | 3,17 | 2,96 | 3,12 | -0,35% | 1.000,00 |
| 29.10.2025 | 3,20 | 3,26 | 3,11 | 3,13 | -2,95% | - |
| 28.10.2025 | 3,27 | 3,32 | 3,19 | 3,22 | -2,78% | - |
| 27.10.2025 | 3,48 | 3,58 | 3,18 | 3,31 | 1,50% | 4.720,00 |
| 24.10.2025 | 3,07 | 3,37 | 2,82 | 3,26 | 23,45% | 1.351,00 |
| 23.10.2025 | 2,67 | 2,67 | 2,62 | 2,64 | 2,88% | - |
| 22.10.2025 | 2,77 | 2,83 | 2,54 | 2,57 | -9,19% | - |
| 21.10.2025 | 2,50 | 2,90 | 2,49 | 2,83 | 13,02% | - |
| 20.10.2025 | 2,35 | 2,51 | 2,31 | 2,50 | 8,82% | - |
| 17.10.2025 | 2,31 | 2,34 | 2,26 | 2,30 | -4,20% | - |
| 16.10.2025 | 2,39 | 2,44 | 2,36 | 2,40 | 0,38% | - |
| 15.10.2025 | 2,41 | 2,42 | 2,34 | 2,39 | -0,13% | - |
| 14.10.2025 | 2,25 | 2,43 | 2,20 | 2,40 | 5,78% | - |
| 13.10.2025 | 2,23 | 2,29 | 2,18 | 2,27 | 0,89% | - |
| 10.10.2025 | 2,20 | 2,40 | 2,10 | 2,25 | -6,18% | - |
| 09.10.2025 | 2,39 | 2,39 | 2,39 | 2,39 | 1,14% | - |
| 08.10.2025 | 2,33 | 2,39 | 2,32 | 2,37 | 2,78% | - |
| 07.10.2025 | 2,25 | 2,41 | 2,25 | 2,30 | 2,31% | 45,00 |
| 06.10.2025 | 2,24 | 2,38 | 2,18 | 2,25 | 2,18% | 2.000,00 |
| 03.10.2025 | 2,18 | 2,25 | 2,14 | 2,20 | 0,59% | - |
| 02.10.2025 | 2,29 | 2,40 | 2,16 | 2,19 | -8,83% | - |
| 01.10.2025 | 2,59 | 2,65 | 2,38 | 2,40 | -9,53% | - |
| 30.09.2025 | 2,66 | 2,69 | 2,64 | 2,65 | -0,41% | - |
| 29.09.2025 | 2,75 | 2,78 | 2,65 | 2,67 | -0,74% | - |
| 26.09.2025 | 2,66 | 2,71 | 2,66 | 2,69 | 1,51% | - |
| 25.09.2025 | 2,71 | 2,75 | 2,63 | 2,65 | -4,37% | - |
| 24.09.2025 | 2,76 | 2,85 | 2,74 | 2,77 | 8,51% | - |
| 23.09.2025 | 2,55 | 2,55 | 2,55 | 2,55 | 0,91% | - |
| 22.09.2025 | 2,58 | 2,59 | 2,53 | 2,53 | -3,03% | - |
| 19.09.2025 | 2,60 | 2,65 | 2,58 | 2,61 | 0,00% | - |
| 18.09.2025 | 2,63 | 2,63 | 2,58 | 2,61 | 1,01% | - |
| 17.09.2025 | 2,62 | 2,67 | 2,57 | 2,58 | -2,01% | - |
| 16.09.2025 | 2,67 | 2,71 | 2,60 | 2,63 | -1,53% | - |