3,055€
-2,08%
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 | 3,11 | 3,18 | 3,03 | 3,14 | 0,64% | - |
| 21.05.2026 | 3,08 | 3,15 | 3,05 | 3,12 | 0,32% | - |
| 20.05.2026 | 2,97 | 3,13 | 2,97 | 3,11 | 1,63% | - |
| 19.05.2026 | 2,90 | 3,06 | 2,86 | 3,06 | 4,44% | - |
| 18.05.2026 | 2,92 | 3,01 | 2,82 | 2,93 | -1,68% | - |
| 15.05.2026 | 2,98 | 3,01 | 2,91 | 2,98 | -4,49% | - |
| 14.05.2026 | 3,03 | 3,17 | 2,98 | 3,12 | 4,00% | - |
| 13.05.2026 | 2,79 | 3,01 | 2,78 | 3,00 | 9,49% | - |
| 12.05.2026 | 2,73 | 2,86 | 2,68 | 2,74 | -1,62% | - |
| 11.05.2026 | 2,60 | 2,79 | 2,56 | 2,79 | 17,51% | - |
| 08.05.2026 | 2,38 | 2,43 | 2,32 | 2,37 | -1,25% | - |
| 07.05.2026 | 2,25 | 2,45 | 2,25 | 2,40 | 6,90% | - |
| 06.05.2026 | 2,23 | 2,30 | 2,20 | 2,25 | -0,44% | - |
| 05.05.2026 | 2,27 | 2,30 | 2,25 | 2,26 | -1,74% | - |
| 04.05.2026 | 2,29 | 2,35 | 2,28 | 2,30 | 0,22% | - |
| 30.04.2026 | 2,21 | 2,29 | 2,18 | 2,29 | 6,76% | - |
| 29.04.2026 | 2,25 | 2,26 | 2,13 | 2,15 | -0,92% | - |
| 28.04.2026 | 2,17 | 2,19 | 2,12 | 2,17 | 3,84% | - |
| 27.04.2026 | 2,07 | 2,11 | 2,02 | 2,09 | 2,71% | - |
| 24.04.2026 | 2,06 | 2,10 | 2,03 | 2,03 | -6,24% | - |
| 23.04.2026 | 2,12 | 2,18 | 2,09 | 2,17 | 2,85% | - |
| 22.04.2026 | 2,06 | 2,12 | 2,03 | 2,11 | 3,19% | - |
| 21.04.2026 | 1,90 | 2,11 | 1,89 | 2,04 | 8,08% | - |
| 20.04.2026 | 1,88 | 1,91 | 1,84 | 1,89 | 0,53% | - |
| 17.04.2026 | 1,85 | 1,88 | 1,83 | 1,88 | 2,04% | - |
| 16.04.2026 | 1,83 | 1,88 | 1,80 | 1,84 | 3,52% | - |
| 15.04.2026 | 1,73 | 1,78 | 1,73 | 1,78 | 0,85% | - |
| 14.04.2026 | 1,73 | 1,79 | 1,71 | 1,76 | 6,66% | - |
| 13.04.2026 | 1,64 | 1,66 | 1,61 | 1,65 | 0,00% | - |
| 10.04.2026 | 1,64 | 1,66 | 1,63 | 1,65 | 1,85% | - |
| 09.04.2026 | 1,64 | 1,66 | 1,62 | 1,62 | -1,52% | - |
| 08.04.2026 | 1,72 | 1,72 | 1,65 | 1,65 | -1,93% | - |
| 07.04.2026 | 1,68 | 1,73 | 1,64 | 1,68 | 11,83% | - |
| 02.04.2026 | 1,45 | 1,50 | 1,44 | 1,50 | 3,46% | - |
| 01.04.2026 | 1,53 | 1,53 | 1,37 | 1,45 | -4,11% | - |
| 31.03.2026 | 1,51 | 1,53 | 1,47 | 1,51 | 0,49% | - |
| 30.03.2026 | 1,53 | 1,54 | 1,49 | 1,51 | -2,04% | - |
| 27.03.2026 | 1,56 | 1,60 | 1,53 | 1,54 | -2,25% | - |
| 26.03.2026 | 1,56 | 1,61 | 1,56 | 1,57 | -0,22% | - |
| 25.03.2026 | 1,58 | 1,62 | 1,57 | 1,58 | -0,39% | - |
| 24.03.2026 | 1,59 | 1,60 | 1,55 | 1,58 | -2,21% | - |
| 23.03.2026 | 1,62 | 1,68 | 1,60 | 1,62 | -1,10% | - |
| 20.03.2026 | 1,64 | 1,66 | 1,64 | 1,64 | 1,24% | - |
| 19.03.2026 | 1,64 | 1,65 | 1,61 | 1,62 | -4,25% | - |
| 18.03.2026 | 1,67 | 1,72 | 1,62 | 1,69 | 0,11% | - |
| 17.03.2026 | 1,73 | 1,73 | 1,68 | 1,69 | -3,42% | - |
| 16.03.2026 | 1,75 | 1,76 | 1,73 | 1,75 | -0,11% | - |
| 13.03.2026 | 1,73 | 1,76 | 1,72 | 1,75 | 2,54% | - |
| 12.03.2026 | 1,74 | 1,76 | 1,71 | 1,71 | -0,09% | - |
| 11.03.2026 | 1,72 | 1,73 | 1,69 | 1,71 | -2,31% | - |
| 10.03.2026 | 1,71 | 1,76 | 1,70 | 1,75 | 4,13% | - |
| 09.03.2026 | 1,69 | 1,73 | 1,67 | 1,68 | -4,55% | - |
| 06.03.2026 | 1,78 | 1,79 | 1,74 | 1,76 | -2,99% | - |
| 05.03.2026 | 1,87 | 1,89 | 1,79 | 1,81 | -0,23% | - |
| 04.03.2026 | 1,72 | 1,82 | 1,71 | 1,82 | 7,16% | - |
| 03.03.2026 | 1,72 | 1,76 | 1,68 | 1,70 | -1,17% | - |
| 02.03.2026 | 1,77 | 1,78 | 1,68 | 1,72 | -6,07% | - |
| 27.02.2026 | 1,80 | 1,90 | 1,71 | 1,83 | 1,33% | - |
| 26.02.2026 | 1,77 | 1,82 | 1,76 | 1,80 | 2,02% | - |
| 25.02.2026 | 1,71 | 1,78 | 1,70 | 1,77 | 5,41% | - |
| 24.02.2026 | 1,69 | 1,71 | 1,65 | 1,68 | 0,09% | - |
| 23.02.2026 | 1,71 | 1,73 | 1,66 | 1,67 | -5,32% | - |
| 20.02.2026 | 1,78 | 1,79 | 1,76 | 1,77 | 0,72% | - |
| 19.02.2026 | 1,78 | 1,79 | 1,75 | 1,76 | -1,50% | - |
| 18.02.2026 | 1,73 | 1,80 | 1,72 | 1,78 | 3,08% | - |
| 17.02.2026 | 1,70 | 1,74 | 1,70 | 1,73 | 1,89% | - |
| 16.02.2026 | 1,72 | 1,72 | 1,69 | 1,70 | -3,00% | - |
| 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% | - |