1,695€
-3,12%
Echtzeit-Aktienkurs Clover Health Investments Corp
Bid:
Ask:
Aktienkurse zur Clover Health Investments Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 1,72 | 1,72 | 1,70 | 1,70 | -3,09% | - |
| 13.02.2026 | 1,70 | 1,75 | 1,70 | 1,75 | 2,46% | - |
| 12.02.2026 | 1,74 | 1,75 | 1,70 | 1,71 | -2,84% | - |
| 11.02.2026 | 1,79 | 1,81 | 1,74 | 1,76 | -3,83% | - |
| 10.02.2026 | 1,77 | 1,84 | 1,76 | 1,83 | 3,28% | - |
| 09.02.2026 | 1,79 | 1,81 | 1,72 | 1,77 | 0,22% | - |
| 06.02.2026 | 1,72 | 1,77 | 1,72 | 1,77 | 1,50% | - |
| 05.02.2026 | 1,80 | 1,81 | 1,73 | 1,74 | -3,46% | - |
| 04.02.2026 | 1,83 | 1,84 | 1,78 | 1,80 | -2,63% | - |
| 03.02.2026 | 1,88 | 1,91 | 1,84 | 1,85 | -3,15% | - |
| 02.02.2026 | 1,89 | 1,91 | 1,87 | 1,91 | 1,22% | - |
| 30.01.2026 | 1,90 | 1,92 | 1,87 | 1,89 | -0,54% | - |
| 29.01.2026 | 1,94 | 1,97 | 1,89 | 1,90 | -2,23% | - |
| 28.01.2026 | 2,01 | 2,01 | 1,93 | 1,94 | -2,59% | - |
| 27.01.2026 | 2,06 | 2,08 | 1,93 | 1,99 | -5,90% | - |
| 26.01.2026 | 2,19 | 2,19 | 2,10 | 2,12 | -5,41% | - |
| 23.01.2026 | 2,24 | 2,24 | 2,23 | 2,24 | 1,59% | - |
| 22.01.2026 | 2,17 | 2,20 | 2,17 | 2,20 | 0,87% | - |
| 21.01.2026 | 2,16 | 2,18 | 2,16 | 2,18 | 4,05% | - |
| 20.01.2026 | 2,12 | 2,12 | 2,10 | 2,10 | -1,69% | - |
| 19.01.2026 | 2,14 | 2,24 | 2,14 | 2,14 | -6,95% | 850,00 |
| 16.01.2026 | 2,28 | 2,32 | 2,28 | 2,29 | -3,31% | - |
| 15.01.2026 | 2,42 | 2,44 | 2,29 | 2,37 | -3,46% | - |
| 14.01.2026 | 2,19 | 2,46 | 2,16 | 2,46 | 12,83% | - |
| 13.01.2026 | 2,25 | 2,28 | 2,17 | 2,18 | -2,33% | - |
| 12.01.2026 | 2,22 | 2,23 | 2,15 | 2,23 | 2,46% | - |
| 09.01.2026 | 2,18 | 2,21 | 2,15 | 2,18 | -1,07% | - |
| 08.01.2026 | 2,14 | 2,20 | 2,14 | 2,20 | 0,64% | - |
| 07.01.2026 | 2,23 | 2,25 | 2,14 | 2,19 | -2,65% | - |
| 06.01.2026 | 2,20 | 2,33 | 2,19 | 2,25 | 7,98% | - |
| 05.01.2026 | 2,09 | 2,14 | 2,07 | 2,08 | 3,15% | - |
| 02.01.2026 | 1,98 | 2,05 | 1,98 | 2,02 | -3,75% | - |
| 30.12.2025 | 2,09 | 2,12 | 2,09 | 2,10 | -0,45% | - |
| 29.12.2025 | 2,14 | 2,17 | 2,09 | 2,10 | -3,00% | - |
| 23.12.2025 | 2,19 | 2,23 | 2,17 | 2,17 | -4,64% | - |
| 22.12.2025 | 2,21 | 2,29 | 2,13 | 2,28 | 2,25% | - |
| 19.12.2025 | 2,22 | 2,23 | 2,22 | 2,23 | -0,49% | - |
| 18.12.2025 | 2,23 | 2,25 | 2,21 | 2,24 | -1,80% | - |
| 17.12.2025 | 2,23 | 2,33 | 2,23 | 2,28 | 2,13% | - |
| 16.12.2025 | 2,22 | 2,26 | 2,19 | 2,23 | -1,98% | - |
| 15.12.2025 | 2,31 | 2,33 | 2,24 | 2,27 | -3,40% | - |
| 12.12.2025 | 2,36 | 2,38 | 2,34 | 2,35 | 0,84% | - |
| 11.12.2025 | 2,26 | 2,35 | 2,26 | 2,34 | 3,59% | - |
| 10.12.2025 | 2,22 | 2,26 | 2,20 | 2,25 | 1,08% | - |
| 09.12.2025 | 2,20 | 2,26 | 2,18 | 2,23 | 0,59% | - |
| 08.12.2025 | 2,24 | 2,25 | 2,19 | 2,22 | -2,36% | - |
| 05.12.2025 | 2,28 | 2,31 | 2,24 | 2,27 | 0,46% | - |
| 04.12.2025 | 2,23 | 2,29 | 2,21 | 2,26 | 4,80% | - |
| 03.12.2025 | 2,15 | 2,18 | 2,13 | 2,16 | -0,09% | - |
| 02.12.2025 | 2,16 | 2,18 | 2,14 | 2,16 | 2,18% | - |
| 01.12.2025 | 2,13 | 2,14 | 2,07 | 2,11 | -1,03% | - |
| 28.11.2025 | 2,11 | 2,15 | 2,11 | 2,13 | 0,99% | - |
| 27.11.2025 | 2,11 | 2,12 | 2,11 | 2,11 | 1,51% | - |
| 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% | - |