2,105€
1,30%
Echtzeit-Aktienkurs Clover Health Investments Corp.
Bid:
Ask:
Aktienkurse zur Clover Health Investments Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.09.2025 | 2,62 | 2,67 | 2,58 | 2,67 | -0,26% | - |
| 12.09.2025 | 2,70 | 2,72 | 2,64 | 2,68 | 3,28% | - |
| 11.09.2025 | 2,58 | 2,64 | 2,55 | 2,60 | 4,01% | - |
| 10.09.2025 | 2,51 | 2,52 | 2,49 | 2,50 | 5,85% | - |
| 09.09.2025 | 2,35 | 2,36 | 2,32 | 2,36 | 1,20% | - |
| 08.09.2025 | 2,38 | 2,38 | 2,32 | 2,33 | -0,60% | - |
| 05.09.2025 | 2,32 | 2,39 | 2,29 | 2,34 | 1,25% | - |
| 04.09.2025 | 2,28 | 2,34 | 2,26 | 2,31 | 1,22% | - |
| 03.09.2025 | 2,31 | 2,32 | 2,25 | 2,29 | -1,30% | - |
| 02.09.2025 | 2,23 | 2,32 | 2,19 | 2,32 | 3,72% | - |
| 01.09.2025 | 2,23 | 2,24 | 2,23 | 2,23 | -0,49% | - |
| 29.08.2025 | 2,24 | 2,27 | 2,20 | 2,24 | -0,13% | - |
| 28.08.2025 | 2,29 | 2,33 | 2,23 | 2,25 | -2,64% | - |
| 27.08.2025 | 2,30 | 2,34 | 2,27 | 2,31 | 0,83% | - |
| 26.08.2025 | 2,27 | 2,34 | 2,27 | 2,29 | 0,48% | - |
| 25.08.2025 | 2,32 | 2,40 | 2,28 | 2,28 | -2,40% | - |
| 22.08.2025 | 2,25 | 2,34 | 2,19 | 2,33 | 3,18% | - |
| 21.08.2025 | 2,20 | 2,28 | 2,16 | 2,26 | 3,57% | - |
| 20.08.2025 | 2,17 | 2,19 | 2,12 | 2,18 | 0,74% | - |
| 19.08.2025 | 2,24 | 2,29 | 2,12 | 2,17 | -3,26% | - |
| 18.08.2025 | 2,27 | 2,33 | 2,24 | 2,24 | -1,23% | - |
| 15.08.2025 | 2,25 | 2,33 | 2,20 | 2,27 | 2,25% | - |
| 14.08.2025 | 2,25 | 2,30 | 2,15 | 2,22 | -1,11% | - |
| 13.08.2025 | 2,13 | 2,28 | 2,12 | 2,24 | 4,13% | 2.000,00 |
| 12.08.2025 | 2,14 | 2,17 | 2,08 | 2,16 | 1,41% | - |
| 11.08.2025 | 2,05 | 2,18 | 2,00 | 2,13 | 13,21% | - |
| 08.08.2025 | 1,91 | 1,96 | 1,82 | 1,88 | -0,79% | - |
| 07.08.2025 | 1,95 | 2,00 | 1,86 | 1,89 | -2,22% | - |
| 06.08.2025 | 2,26 | 2,28 | 1,84 | 1,94 | -20,86% | 5.500,00 |
| 05.08.2025 | 2,57 | 2,68 | 2,45 | 2,45 | -1,96% | 5.000,00 |
| 04.08.2025 | 2,41 | 2,54 | 2,41 | 2,49 | 3,96% | - |
| 01.08.2025 | 2,54 | 2,57 | 2,38 | 2,40 | -5,07% | - |
| 31.07.2025 | 2,58 | 2,62 | 2,52 | 2,53 | -0,67% | - |
| 30.07.2025 | 2,53 | 2,59 | 2,51 | 2,54 | 1,48% | - |
| 29.07.2025 | 2,60 | 2,64 | 2,49 | 2,51 | -3,32% | - |
| 28.07.2025 | 2,64 | 2,67 | 2,51 | 2,59 | 0,35% | - |
| 25.07.2025 | 2,66 | 2,73 | 2,57 | 2,58 | -1,19% | - |
| 24.07.2025 | 2,92 | 3,01 | 2,59 | 2,62 | -9,86% | 5.000,00 |
| 23.07.2025 | 2,78 | 2,97 | 2,69 | 2,90 | 6,03% | 3.300,00 |
| 22.07.2025 | 2,93 | 2,94 | 2,68 | 2,74 | 2,66% | 225,00 |
| 21.07.2025 | 2,58 | 2,76 | 2,51 | 2,67 | 5,50% | 750,00 |
| 18.07.2025 | 2,59 | 2,66 | 2,52 | 2,53 | -2,17% | - |
| 17.07.2025 | 2,60 | 2,70 | 2,56 | 2,58 | -0,69% | - |
| 16.07.2025 | 2,55 | 2,60 | 2,48 | 2,60 | 1,36% | - |
| 15.07.2025 | 2,58 | 2,64 | 2,53 | 2,57 | -0,43% | 21.266,00 |
| 14.07.2025 | 2,50 | 2,62 | 2,49 | 2,58 | 3,29% | - |
| 11.07.2025 | 2,59 | 2,63 | 2,45 | 2,49 | -4,22% | - |
| 10.07.2025 | 2,72 | 2,76 | 2,60 | 2,60 | -3,91% | - |