4,100€
-3,42%
Echtzeit-Aktienkurs Clover Health Investments Corp.
Bid:
Ask:
Aktienkurse zur Clover Health Investments Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 4,05 | 4,23 | 4,01 | 4,17 | -1,88% | - |
| 08.07.2026 | 4,36 | 4,41 | 4,23 | 4,25 | -5,98% | - |
| 07.07.2026 | 4,44 | 4,52 | 4,39 | 4,52 | -0,44% | - |
| 06.07.2026 | 4,63 | 4,68 | 4,48 | 4,54 | -1,73% | - |
| 03.07.2026 | 4,62 | 4,63 | 4,61 | 4,62 | -2,74% | - |
| 02.07.2026 | 4,70 | 4,81 | 4,69 | 4,75 | -0,32% | - |
| 01.07.2026 | 4,58 | 4,83 | 4,51 | 4,76 | 4,04% | - |
| 30.06.2026 | 4,65 | 4,72 | 4,57 | 4,58 | -1,51% | - |
| 29.06.2026 | 4,72 | 4,90 | 4,61 | 4,65 | -2,31% | - |
| 26.06.2026 | 4,57 | 4,76 | 4,51 | 4,76 | 4,62% | - |
| 25.06.2026 | 4,61 | 4,67 | 4,51 | 4,55 | -1,73% | - |
| 24.06.2026 | 4,45 | 4,67 | 4,43 | 4,63 | 2,44% | - |
| 23.06.2026 | 4,47 | 4,69 | 4,33 | 4,52 | 0,89% | - |
| 22.06.2026 | 4,39 | 4,57 | 4,33 | 4,48 | 2,40% | - |
| 19.06.2026 | 4,37 | 4,38 | 4,36 | 4,37 | 1,51% | - |
| 18.06.2026 | 4,18 | 4,37 | 4,14 | 4,31 | 5,13% | - |
| 17.06.2026 | 4,28 | 4,32 | 4,08 | 4,10 | -4,43% | - |
| 16.06.2026 | 4,20 | 4,36 | 4,10 | 4,29 | 2,63% | - |
| 15.06.2026 | 4,13 | 4,18 | 3,88 | 4,18 | -0,95% | - |
| 12.06.2026 | 4,23 | 4,28 | 4,18 | 4,22 | -1,40% | - |
| 11.06.2026 | 4,79 | 4,79 | 4,22 | 4,28 | 0,71% | - |
| 10.06.2026 | 3,69 | 4,43 | 3,66 | 4,25 | 15,98% | - |
| 09.06.2026 | 3,40 | 3,78 | 3,37 | 3,66 | 8,61% | - |
| 08.06.2026 | 3,28 | 3,38 | 3,27 | 3,37 | 0,30% | - |
| 05.06.2026 | 3,42 | 3,45 | 3,35 | 3,36 | -1,32% | - |
| 04.06.2026 | 3,14 | 3,42 | 3,05 | 3,41 | 8,61% | - |
| 03.06.2026 | 3,21 | 3,23 | 3,09 | 3,14 | -5,00% | - |
| 02.06.2026 | 3,38 | 3,38 | 3,30 | 3,30 | -5,04% | - |
| 01.06.2026 | 3,42 | 3,51 | 3,37 | 3,48 | -0,86% | - |
| 29.05.2026 | 3,56 | 3,60 | 3,44 | 3,51 | 0,72% | - |
| 28.05.2026 | 3,11 | 3,49 | 3,07 | 3,48 | 14,47% | - |
| 27.05.2026 | 3,08 | 3,12 | 3,03 | 3,04 | 0,33% | - |
| 26.05.2026 | 3,07 | 3,09 | 2,98 | 3,03 | -1,30% | - |
| 25.05.2026 | 3,07 | 3,08 | 3,06 | 3,07 | -2,23% | - |
| 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% | - |