3,055€
-0,49%
Echtzeit-Aktienkurs Clover Health Investments Corp
Bid:
Ask:
Aktienkurse zur Clover Health Investments Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 3,10 | 3,18 | 3,03 | 3,08 | -0,48% | - |
| 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% | - |
| 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 | -0,14% | - |