2,105€
1,10%
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 | 1,54% | - |
| 26.11.2025 | 2,08 | 2,12 | 2,06 | 2,08 | 0,58% | - |
| 25.11.2025 | 2,07 | 2,10 | 2,04 | 2,07 | -0,41% | - |
| 24.11.2025 | 1,98 | 2,13 | 1,97 | 2,08 | 9,31% | - |
| 21.11.2025 | 1,89 | 1,90 | 1,87 | 1,90 | -5,22% | - |
| 20.11.2025 | 2,08 | 2,09 | 2,00 | 2,01 | -0,02% | - |
| 19.11.2025 | 2,03 | 2,06 | 1,99 | 2,01 | -0,95% | - |
| 18.11.2025 | 2,03 | 2,05 | 1,97 | 2,03 | -2,69% | - |
| 17.11.2025 | 2,14 | 2,18 | 2,07 | 2,08 | 0,53% | - |
| 14.11.2025 | 2,10 | 2,14 | 2,03 | 2,07 | -0,98% | - |
| 13.11.2025 | 2,17 | 2,18 | 2,09 | 2,09 | -4,37% | - |
| 12.11.2025 | 2,19 | 2,26 | 2,17 | 2,19 | -0,39% | - |
| 11.11.2025 | 2,26 | 2,27 | 2,18 | 2,20 | -3,39% | - |
| 10.11.2025 | 2,32 | 2,40 | 2,24 | 2,27 | -1,11% | - |
| 07.11.2025 | 2,23 | 2,30 | 2,22 | 2,30 | -9,74% | 150,00 |
| 06.11.2025 | 2,55 | 2,63 | 2,55 | 2,55 | -4,14% | 400,00 |
| 05.11.2025 | 2,77 | 2,77 | 2,25 | 2,66 | -16,00% | 2.256,00 |
| 04.11.2025 | 3,08 | 3,27 | 3,07 | 3,16 | 4,95% | 530,00 |
| 03.11.2025 | 3,28 | 3,28 | 3,01 | 3,01 | 1,79% | 191,00 |
| 31.10.2025 | 2,93 | 3,00 | 2,93 | 2,96 | -5,55% | - |
| 30.10.2025 | 3,05 | 3,13 | 3,00 | 3,13 | 2,55% | 1.000,00 |
| 29.10.2025 | 3,12 | 3,14 | 3,06 | 3,06 | -4,62% | - |
| 28.10.2025 | 3,19 | 3,34 | 3,19 | 3,20 | 0,38% | 100,00 |
| 27.10.2025 | 3,59 | 3,59 | 3,18 | 3,19 | 10,78% | 1.198,00 |
| 24.10.2025 | 3,07 | 3,07 | 2,82 | 2,88 | 6,35% | - |
| 23.10.2025 | 2,67 | 2,73 | 2,61 | 2,71 | 4,69% | - |
| 22.10.2025 | 2,77 | 2,83 | 2,58 | 2,59 | -8,23% | - |
| 21.10.2025 | 2,50 | 2,83 | 2,49 | 2,82 | 23,22% | - |
| 17.10.2025 | 2,30 | 2,32 | 2,26 | 2,29 | -4,09% | - |
| 16.10.2025 | 2,39 | 2,44 | 2,36 | 2,39 | 0,40% | - |
| 15.10.2025 | 2,41 | 2,42 | 2,35 | 2,38 | 5,34% | - |
| 14.10.2025 | 2,25 | 2,29 | 2,20 | 2,26 | 2,55% | - |
| 13.10.2025 | 2,23 | 2,27 | 2,18 | 2,20 | -5,52% | - |
| 10.10.2025 | 2,15 | 2,39 | 2,10 | 2,33 | -0,51% | - |
| 09.10.2025 | 2,39 | 2,40 | 2,32 | 2,34 | -1,68% | - |
| 08.10.2025 | 2,33 | 2,39 | 2,32 | 2,38 | 1,23% | - |
| 07.10.2025 | 2,33 | 2,41 | 2,26 | 2,35 | 3,32% | - |
| 06.10.2025 | 2,25 | 2,28 | 2,18 | 2,28 | 4,60% | - |
| 03.10.2025 | 2,18 | 2,20 | 2,14 | 2,18 | -1,54% | - |
| 02.10.2025 | 2,33 | 2,40 | 2,15 | 2,21 | -8,60% | - |
| 01.10.2025 | 2,58 | 2,65 | 2,41 | 2,42 | -7,78% | - |
| 30.09.2025 | 2,66 | 2,69 | 2,61 | 2,62 | -2,18% | - |
| 29.09.2025 | 2,75 | 2,78 | 2,68 | 2,68 | -0,46% | - |
| 26.09.2025 | 2,66 | 2,71 | 2,66 | 2,69 | 0,64% | - |
| 25.09.2025 | 2,69 | 2,75 | 2,63 | 2,68 | -4,95% | - |
| 24.09.2025 | 2,76 | 2,85 | 2,74 | 2,82 | 2,92% | - |
| 23.09.2025 | 2,55 | 2,83 | 2,51 | 2,74 | 7,17% | - |
| 22.09.2025 | 2,58 | 2,59 | 2,53 | 2,55 | -2,80% | - |
| 19.09.2025 | 2,60 | 2,63 | 2,60 | 2,63 | 0,34% | - |
| 18.09.2025 | 2,63 | 2,64 | 2,57 | 2,62 | -0,15% | - |
| 17.09.2025 | 2,62 | 2,67 | 2,57 | 2,62 | 0,31% | - |
| 16.09.2025 | 2,67 | 2,71 | 2,61 | 2,61 | 0,95% | - |
| 15.09.2025 | 2,62 | 2,67 | 2,58 | 2,59 | -3,38% | - |
| 12.09.2025 | 2,69 | 2,72 | 2,64 | 2,68 | 0,60% | - |
| 11.09.2025 | 2,58 | 2,67 | 2,55 | 2,66 | 7,81% | - |
| 10.09.2025 | 2,52 | 2,53 | 2,45 | 2,47 | 2,49% | - |
| 09.09.2025 | 2,35 | 2,43 | 2,32 | 2,41 | 1,30% | - |
| 08.09.2025 | 2,38 | 2,40 | 2,32 | 2,38 | 2,17% | - |
| 05.09.2025 | 2,32 | 2,36 | 2,29 | 2,33 | 2,46% | - |
| 04.09.2025 | 2,28 | 2,34 | 2,26 | 2,27 | 0,33% | - |
| 03.09.2025 | 2,31 | 2,32 | 2,26 | 2,27 | -0,88% | - |
| 02.09.2025 | 2,23 | 2,31 | 2,19 | 2,29 | 2,37% | - |
| 01.09.2025 | 2,23 | 2,23 | 2,23 | 2,23 | 0,63% | - |
| 29.08.2025 | 2,24 | 2,27 | 2,21 | 2,22 | -1,47% | - |
| 28.08.2025 | 2,30 | 2,33 | 2,24 | 2,25 | -2,32% | - |
| 27.08.2025 | 2,30 | 2,34 | 2,26 | 2,30 | 1,16% | - |
| 26.08.2025 | 2,27 | 2,33 | 2,26 | 2,28 | -1,94% | - |
| 25.08.2025 | 2,31 | 2,40 | 2,29 | 2,32 | 1,11% | - |
| 22.08.2025 | 2,25 | 2,32 | 2,19 | 2,30 | 2,43% | - |
| 21.08.2025 | 2,20 | 2,26 | 2,16 | 2,24 | 4,42% | - |
| 20.08.2025 | 2,17 | 2,18 | 2,12 | 2,15 | 0,05% | - |
| 19.08.2025 | 2,24 | 2,29 | 2,12 | 2,15 | -6,35% | - |
| 18.08.2025 | 2,26 | 2,33 | 2,24 | 2,29 | 1,12% | - |
| 15.08.2025 | 2,25 | 2,32 | 2,20 | 2,27 | 4,59% | - |
| 14.08.2025 | 2,25 | 2,30 | 2,15 | 2,17 | -3,28% | - |
| 13.08.2025 | 2,12 | 2,25 | 2,12 | 2,24 | 6,64% | - |
| 12.08.2025 | 2,14 | 2,16 | 2,10 | 2,10 | -1,08% | - |
| 11.08.2025 | 2,05 | 2,16 | 2,00 | 2,12 | 14,99% | - |
| 08.08.2025 | 1,91 | 1,96 | 1,82 | 1,85 | -3,84% | - |
| 07.08.2025 | 1,95 | 2,00 | 1,92 | 1,92 | 0,50% | - |
| 06.08.2025 | 2,26 | 2,28 | 1,83 | 1,91 | -23,80% | - |
| 05.08.2025 | 2,57 | 2,68 | 2,47 | 2,51 | 0,22% | - |
| 04.08.2025 | 2,41 | 2,52 | 2,41 | 2,50 | 3,36% | - |
| 01.08.2025 | 2,54 | 2,57 | 2,41 | 2,42 | -6,27% | - |
| 31.07.2025 | 2,58 | 2,62 | 2,52 | 2,58 | 2,11% | - |
| 30.07.2025 | 2,52 | 2,59 | 2,52 | 2,53 | -0,59% | - |
| 29.07.2025 | 2,60 | 2,64 | 2,53 | 2,55 | 0,83% | - |
| 28.07.2025 | 2,64 | 2,67 | 2,51 | 2,52 | -2,04% | - |
| 25.07.2025 | 2,65 | 2,72 | 2,58 | 2,58 | -1,43% | - |
| 24.07.2025 | 2,98 | 3,01 | 2,61 | 2,61 | -10,15% | - |
| 23.07.2025 | 2,78 | 2,97 | 2,69 | 2,91 | 6,22% | - |
| 22.07.2025 | 2,93 | 2,94 | 2,68 | 2,74 | 3,69% | - |
| 21.07.2025 | 2,58 | 2,64 | 2,51 | 2,64 | 1,77% | - |
| 18.07.2025 | 2,59 | 2,66 | 2,56 | 2,60 | -3,40% | - |
| 17.07.2025 | 2,61 | 2,70 | 2,56 | 2,69 | 4,61% | - |
| 16.07.2025 | 2,55 | 2,58 | 2,54 | 2,57 | 0,67% | - |
| 15.07.2025 | 2,58 | 2,64 | 2,55 | 2,55 | -1,10% | - |
| 14.07.2025 | 2,50 | 2,62 | 2,49 | 2,58 | 2,06% | - |
| 11.07.2025 | 2,59 | 2,63 | 2,52 | 2,53 | -7,47% | - |
| 10.07.2025 | 2,72 | 2,73 | 2,72 | 2,73 | 1,18% | - |