2,381€
-0,63%
Echtzeit-Aktienkurs Clover Health Investments Corp
Bid:
Ask:
Aktienkurse zur Clover Health Investments Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
09.07.2025 | 2,61 | 2,77 | 2,61 | 2,71 | 3,99% | 9.108,00 |
08.07.2025 | 2,60 | 2,80 | 2,53 | 2,61 | 5,85% | - |
07.07.2025 | 2,20 | 2,50 | 2,20 | 2,46 | 13,56% | 4.265,00 |
04.07.2025 | 2,17 | 2,17 | 2,16 | 2,17 | -0,73% | - |
03.07.2025 | 2,19 | 2,24 | 2,17 | 2,18 | -0,32% | - |
02.07.2025 | 2,35 | 2,37 | 2,18 | 2,19 | -6,25% | - |
01.07.2025 | 2,36 | 2,42 | 2,28 | 2,34 | -1,14% | - |
30.06.2025 | 2,38 | 2,43 | 2,34 | 2,36 | 1,16% | 6.936,00 |
27.06.2025 | 2,39 | 2,43 | 2,30 | 2,34 | -1,77% | - |
26.06.2025 | 2,36 | 2,40 | 2,33 | 2,38 | 1,75% | 2.000,00 |
25.06.2025 | 2,46 | 2,54 | 2,33 | 2,34 | -4,57% | - |
24.06.2025 | 2,48 | 2,54 | 2,34 | 2,45 | 0,04% | - |
23.06.2025 | 2,65 | 2,68 | 2,41 | 2,45 | -3,92% | 6.922,00 |
20.06.2025 | 2,58 | 2,74 | 2,55 | 2,55 | -0,86% | - |
19.06.2025 | 2,60 | 2,60 | 2,57 | 2,57 | -0,85% | - |
18.06.2025 | 2,46 | 2,62 | 2,44 | 2,59 | 5,06% | 6.922,00 |
17.06.2025 | 2,52 | 2,57 | 2,45 | 2,47 | -2,18% | 1.279,00 |
16.06.2025 | 2,50 | 2,59 | 2,49 | 2,52 | 1,04% | - |
13.06.2025 | 2,50 | 2,54 | 2,47 | 2,50 | -0,83% | - |
12.06.2025 | 2,51 | 2,57 | 2,49 | 2,52 | -2,48% | - |
11.06.2025 | 2,59 | 2,65 | 2,57 | 2,58 | -1,49% | 600,00 |
10.06.2025 | 2,63 | 2,65 | 2,58 | 2,62 | 0,31% | 23.800,00 |
09.06.2025 | 2,69 | 2,72 | 2,60 | 2,61 | -2,54% | - |
06.06.2025 | 2,65 | 2,70 | 2,64 | 2,68 | 0,98% | - |
05.06.2025 | 2,66 | 2,76 | 2,63 | 2,66 | -1,48% | - |
04.06.2025 | 2,73 | 2,78 | 2,68 | 2,70 | -1,35% | - |
03.06.2025 | 2,75 | 2,82 | 2,71 | 2,73 | -1,55% | - |
02.06.2025 | 2,75 | 2,80 | 2,69 | 2,78 | 0,18% | 3.000,00 |
30.05.2025 | 2,75 | 2,81 | 2,72 | 2,77 | 0,73% | - |
29.05.2025 | 2,86 | 2,86 | 2,72 | 2,75 | -0,29% | - |