4,105€
0,61%
Echtzeit-Aktienkurs Clover Health Investments Corp.
Bid:
Ask:
Aktienkurse zur Clover Health Investments Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 4,06 | 4,23 | 4,01 | 4,15 | 0,12% | - |
| 08.07.2026 | 4,37 | 4,41 | 4,14 | 4,14 | -4,83% | - |
| 07.07.2026 | 4,43 | 4,56 | 4,35 | 4,35 | -1,81% | - |
| 06.07.2026 | 4,62 | 4,68 | 4,40 | 4,43 | -4,01% | 54.876,00 |
| 03.07.2026 | 4,63 | 4,63 | 4,61 | 4,62 | 0,87% | - |
| 02.07.2026 | 4,71 | 4,81 | 4,56 | 4,58 | -3,28% | 2.640,00 |
| 01.07.2026 | 4,58 | 4,87 | 4,51 | 4,73 | 2,27% | - |
| 30.06.2026 | 4,66 | 4,72 | 4,57 | 4,63 | 0,43% | - |
| 29.06.2026 | 4,73 | 4,90 | 4,59 | 4,61 | -1,81% | - |
| 26.06.2026 | 4,55 | 4,81 | 4,51 | 4,69 | 3,42% | 7.800,00 |
| 25.06.2026 | 4,62 | 4,67 | 4,51 | 4,54 | -0,98% | - |
| 24.06.2026 | 4,45 | 4,67 | 4,43 | 4,58 | 2,00% | - |
| 23.06.2026 | 4,47 | 4,69 | 4,33 | 4,49 | 0,00% | - |
| 22.06.2026 | 4,37 | 4,57 | 4,33 | 4,49 | 2,98% | - |
| 19.06.2026 | 4,37 | 4,38 | 4,36 | 4,36 | 0,46% | - |
| 18.06.2026 | 4,18 | 4,39 | 4,14 | 4,34 | 4,96% | - |
| 17.06.2026 | 4,27 | 4,32 | 4,08 | 4,14 | -2,82% | - |
| 16.06.2026 | 4,22 | 4,36 | 4,10 | 4,26 | 3,28% | - |
| 15.06.2026 | 4,13 | 4,26 | 3,88 | 4,12 | 0,61% | - |
| 12.06.2026 | 4,24 | 4,28 | 3,95 | 4,10 | -2,03% | - |
| 11.06.2026 | 4,67 | 4,90 | 4,16 | 4,18 | 0,12% | - |
| 10.06.2026 | 3,69 | 4,45 | 3,66 | 4,18 | 10,60% | 4.180,00 |
| 09.06.2026 | 3,40 | 3,85 | 3,37 | 3,78 | 10,87% | - |
| 08.06.2026 | 3,29 | 3,42 | 3,27 | 3,41 | 2,25% | - |
| 05.06.2026 | 3,42 | 3,45 | 3,33 | 3,33 | -3,20% | - |
| 04.06.2026 | 3,13 | 3,46 | 3,05 | 3,44 | 8,69% | - |
| 03.06.2026 | 3,21 | 3,23 | 3,09 | 3,17 | -2,47% | - |
| 02.06.2026 | 3,38 | 3,38 | 3,25 | 3,25 | -3,57% | - |
| 01.06.2026 | 3,42 | 3,51 | 3,37 | 3,37 | -1,46% | - |
| 29.05.2026 | 3,56 | 3,60 | 3,34 | 3,42 | -5,79% | - |
| 28.05.2026 | 3,12 | 3,63 | 3,07 | 3,63 | 18,27% | 1.440,00 |
| 27.05.2026 | 3,08 | 3,12 | 3,03 | 3,07 | -0,97% | - |
| 26.05.2026 | 3,07 | 3,15 | 2,98 | 3,10 | 0,81% | - |
| 25.05.2026 | 3,07 | 3,08 | 3,06 | 3,07 | 0,49% | - |
| 22.05.2026 | 3,10 | 3,18 | 3,03 | 3,06 | -1,29% | - |
| 21.05.2026 | 3,08 | 3,15 | 3,05 | 3,10 | -0,16% | - |
| 20.05.2026 | 2,99 | 3,13 | 2,97 | 3,10 | 1,47% | - |
| 19.05.2026 | 2,90 | 3,08 | 2,86 | 3,06 | 3,74% | - |
| 18.05.2026 | 2,92 | 3,01 | 2,82 | 2,95 | -1,17% | 26.000,00 |
| 15.05.2026 | 2,98 | 3,01 | 2,90 | 2,98 | 0,00% | - |
| 14.05.2026 | 3,02 | 3,17 | 2,93 | 2,98 | -3,25% | - |
| 13.05.2026 | 2,78 | 3,11 | 2,78 | 3,08 | 10,59% | 34.650,00 |
| 12.05.2026 | 2,72 | 2,86 | 2,68 | 2,79 | 2,39% | - |
| 11.05.2026 | 2,62 | 2,79 | 2,56 | 2,72 | 2,64% | 8.000,00 |
| 08.05.2026 | 2,38 | 2,67 | 2,32 | 2,65 | 10,42% | - |
| 07.05.2026 | 2,25 | 2,45 | 2,25 | 2,40 | 5,73% | - |
| 06.05.2026 | 2,23 | 2,31 | 2,20 | 2,27 | 1,79% | - |
| 05.05.2026 | 2,27 | 2,30 | 2,22 | 2,23 | -1,55% | - |
| 04.05.2026 | 2,31 | 2,35 | 2,26 | 2,27 | -3,21% | - |
| 30.04.2026 | 2,21 | 2,34 | 2,18 | 2,34 | 6,85% | - |
| 29.04.2026 | 2,25 | 2,26 | 2,13 | 2,19 | -2,67% | - |
| 28.04.2026 | 2,17 | 2,25 | 2,12 | 2,25 | 4,41% | - |
| 27.04.2026 | 2,06 | 2,19 | 2,02 | 2,16 | 4,11% | - |
| 24.04.2026 | 2,06 | 2,10 | 2,02 | 2,07 | -2,13% | - |
| 23.04.2026 | 2,12 | 2,18 | 2,09 | 2,12 | -0,47% | - |
| 22.04.2026 | 2,06 | 2,13 | 2,03 | 2,13 | 4,68% | - |
| 21.04.2026 | 1,90 | 2,11 | 1,89 | 2,03 | 8,56% | - |
| 20.04.2026 | 1,87 | 1,91 | 1,84 | 1,87 | 0,81% | - |
| 17.04.2026 | 1,85 | 1,90 | 1,83 | 1,86 | 0,82% | - |
| 16.04.2026 | 1,83 | 1,88 | 1,80 | 1,84 | 3,66% | - |
| 15.04.2026 | 1,72 | 1,78 | 1,72 | 1,78 | 2,31% | - |
| 14.04.2026 | 1,73 | 1,79 | 1,71 | 1,74 | 0,70% | - |
| 13.04.2026 | 1,64 | 1,73 | 1,61 | 1,72 | 5,71% | - |
| 10.04.2026 | 1,64 | 1,66 | 1,63 | 1,63 | 0,31% | 162.500,00 |
| 09.04.2026 | 1,65 | 1,66 | 1,62 | 1,63 | -1,52% | - |
| 08.04.2026 | 1,72 | 1,72 | 1,63 | 1,65 | 0,92% | 51.450,00 |
| 07.04.2026 | 1,68 | 1,73 | 1,62 | 1,64 | 7,50% | - |
| 02.04.2026 | 1,45 | 1,52 | 1,44 | 1,52 | 3,33% | - |
| 01.04.2026 | 1,53 | 1,53 | 1,37 | 1,47 | -3,09% | 91.707,00 |
| 31.03.2026 | 1,51 | 1,55 | 1,47 | 1,52 | 1,47% | 390,00 |
| 30.03.2026 | 1,53 | 1,54 | 1,49 | 1,50 | -2,28% | - |
| 27.03.2026 | 1,56 | 1,60 | 1,52 | 1,53 | -2,17% | 6.400,00 |
| 26.03.2026 | 1,57 | 1,62 | 1,56 | 1,57 | 1,23% | - |
| 25.03.2026 | 1,58 | 1,62 | 1,55 | 1,55 | -2,27% | - |
| 24.03.2026 | 1,60 | 1,61 | 1,55 | 1,58 | -2,46% | - |
| 23.03.2026 | 1,62 | 1,68 | 1,60 | 1,62 | -1,46% | 132.802,00 |
| 20.03.2026 | 1,64 | 1,67 | 1,61 | 1,65 | 0,43% | - |
| 19.03.2026 | 1,65 | 1,66 | 1,61 | 1,64 | 0,18% | - |
| 18.03.2026 | 1,68 | 1,72 | 1,62 | 1,64 | -1,62% | - |
| 17.03.2026 | 1,71 | 1,73 | 1,65 | 1,66 | -3,20% | - |
| 16.03.2026 | 1,75 | 1,76 | 1,70 | 1,72 | -0,92% | - |
| 13.03.2026 | 1,73 | 1,76 | 1,72 | 1,74 | 1,05% | - |
| 12.03.2026 | 1,73 | 1,76 | 1,71 | 1,72 | -2,17% | - |
| 11.03.2026 | 1,72 | 1,76 | 1,69 | 1,76 | 2,33% | - |
| 10.03.2026 | 1,71 | 1,76 | 1,70 | 1,72 | 0,59% | 20.850,00 |
| 09.03.2026 | 1,69 | 1,73 | 1,66 | 1,71 | -0,87% | - |
| 06.03.2026 | 1,78 | 1,79 | 1,71 | 1,72 | -3,37% | - |
| 05.03.2026 | 1,87 | 1,89 | 1,76 | 1,78 | -4,40% | - |
| 04.03.2026 | 1,72 | 1,92 | 1,71 | 1,86 | 8,38% | - |
| 03.03.2026 | 1,72 | 1,77 | 1,68 | 1,72 | -1,83% | - |
| 02.03.2026 | 1,77 | 1,78 | 1,68 | 1,75 | -1,30% | - |
| 27.02.2026 | 1,80 | 1,90 | 1,71 | 1,77 | -1,55% | - |
| 26.02.2026 | 1,77 | 1,82 | 1,76 | 1,80 | 1,46% | - |
| 25.02.2026 | 1,71 | 1,78 | 1,70 | 1,78 | 3,68% | - |
| 24.02.2026 | 1,68 | 1,71 | 1,65 | 1,71 | 2,21% | - |
| 23.02.2026 | 1,71 | 1,73 | 1,66 | 1,68 | -2,62% | - |
| 20.02.2026 | 1,78 | 1,79 | 1,72 | 1,72 | -3,37% | - |
| 19.02.2026 | 1,78 | 1,79 | 1,75 | 1,78 | 0,11% | - |
| 18.02.2026 | 1,72 | 1,80 | 1,72 | 1,78 | 3,55% | - |
| 17.02.2026 | 1,68 | 1,75 | 1,68 | 1,72 | 1,30% | - |