2,401€
6,41%
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 | 2,36 | 2,39 | 5,81% | - |
| 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% | - |
| 09.07.2025 | 2,64 | 2,70 | 2,64 | 2,70 | 2,94% | - |
| 08.07.2025 | 2,60 | 2,63 | 2,56 | 2,62 | 12,19% | - |
| 07.07.2025 | 2,20 | 2,34 | 2,20 | 2,34 | 7,91% | - |
| 04.07.2025 | 2,17 | 2,17 | 2,17 | 2,17 | -2,14% | - |
| 03.07.2025 | 2,19 | 2,21 | 2,18 | 2,21 | -5,18% | - |
| 02.07.2025 | 2,35 | 2,35 | 2,34 | 2,34 | 0,00% | - |
| 01.07.2025 | 2,36 | 2,40 | 2,32 | 2,34 | -2,97% | - |
| 30.06.2025 | 2,38 | 2,42 | 2,37 | 2,41 | 2,56% | - |
| 27.06.2025 | 2,38 | 2,43 | 2,35 | 2,35 | -0,87% | - |
| 26.06.2025 | 2,35 | 2,40 | 2,34 | 2,37 | -2,41% | - |
| 25.06.2025 | 2,46 | 2,54 | 2,43 | 2,43 | 1,53% | - |
| 24.06.2025 | 2,48 | 2,53 | 2,35 | 2,39 | -3,98% | - |
| 23.06.2025 | 2,65 | 2,68 | 2,48 | 2,49 | -7,44% | - |
| 20.06.2025 | 2,58 | 2,72 | 2,58 | 2,69 | 4,31% | - |
| 19.06.2025 | 2,60 | 2,60 | 2,57 | 2,58 | 2,83% | - |
| 18.06.2025 | 2,46 | 2,51 | 2,44 | 2,51 | 0,12% | - |
| 17.06.2025 | 2,51 | 2,56 | 2,48 | 2,50 | -0,04% | - |
| 13.06.2025 | 2,50 | 2,54 | 2,47 | 2,50 | -0,24% | - |
| 12.06.2025 | 2,52 | 2,57 | 2,49 | 2,51 | -4,03% | - |
| 11.06.2025 | 2,63 | 2,65 | 2,59 | 2,62 | -0,93% | - |
| 10.06.2025 | 2,62 | 2,65 | 2,58 | 2,64 | -1,01% | - |
| 09.06.2025 | 2,69 | 2,72 | 2,64 | 2,67 | -0,22% | - |
| 06.06.2025 | 2,65 | 2,69 | 2,63 | 2,67 | -0,45% | - |
| 05.06.2025 | 2,70 | 2,76 | 2,64 | 2,69 | -0,89% | - |
| 04.06.2025 | 2,73 | 2,78 | 2,70 | 2,71 | -1,04% | - |
| 03.06.2025 | 2,74 | 2,82 | 2,72 | 2,74 | -0,44% | - |
| 02.06.2025 | 2,74 | 2,80 | 2,70 | 2,75 | -0,74% | - |
| 30.05.2025 | 2,75 | 2,79 | 2,73 | 2,77 | 0,42% | - |
| 29.05.2025 | 2,85 | 2,85 | 2,75 | 2,76 | -2,15% | - |
| 28.05.2025 | 2,83 | 2,86 | 2,81 | 2,82 | -0,27% | - |