2,615$
0,58%
Echtzeit-Aktienkurs Clover Health Investments Corp.
Bid:
Ask:
Aktienkurse zur Clover Health Investments Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 2,63 | 2,74 | 2,58 | 2,60 | -1,52% | 6.337.909,00 |
| 16.12.2025 | 2,60 | 2,67 | 2,58 | 2,64 | 0,76% | 2.905.768,00 |
| 15.12.2025 | 2,72 | 2,74 | 2,61 | 2,62 | -2,96% | 4.584.988,00 |
| 12.12.2025 | 2,75 | 2,78 | 2,70 | 2,70 | -1,82% | 3.474.398,00 |
| 11.12.2025 | 2,68 | 2,80 | 2,67 | 2,75 | 3,38% | 4.315.849,00 |
| 10.12.2025 | 2,58 | 2,67 | 2,56 | 2,66 | 2,70% | 4.402.096,00 |
| 09.12.2025 | 2,56 | 2,63 | 2,54 | 2,59 | 0,97% | 2.612.516,00 |
| 08.12.2025 | 2,61 | 2,62 | 2,54 | 2,57 | -0,58% | 2.643.123,00 |
| 05.12.2025 | 2,66 | 2,67 | 2,57 | 2,58 | -3,01% | 4.010.881,00 |
| 04.12.2025 | 2,61 | 2,72 | 2,58 | 2,66 | 1,53% | 4.740.749,00 |
| 03.12.2025 | 2,50 | 2,63 | 2,48 | 2,62 | 5,22% | 4.431.408,00 |
| 02.12.2025 | 2,50 | 2,54 | 2,46 | 2,49 | -0,80% | 3.065.043,00 |
| 01.12.2025 | 2,45 | 2,52 | 2,41 | 2,51 | 0,80% | 5.556.234,00 |
| 28.11.2025 | 2,45 | 2,49 | 2,43 | 2,49 | 1,63% | 2.507.770,00 |
| 26.11.2025 | 2,43 | 2,45 | 2,39 | 2,45 | 1,24% | 3.989.881,00 |
| 25.11.2025 | 2,38 | 2,43 | 2,36 | 2,42 | 0,83% | 4.162.347,00 |
| 24.11.2025 | 2,30 | 2,44 | 2,29 | 2,40 | 5,26% | 5.747.538,00 |
| 21.11.2025 | 2,16 | 2,32 | 2,16 | 2,28 | 5,56% | 6.235.284,00 |
| 20.11.2025 | 2,39 | 2,43 | 2,16 | 2,16 | -7,30% | 6.216.053,00 |
| 19.11.2025 | 2,36 | 2,37 | 2,28 | 2,33 | -0,85% | 4.618.778,00 |
| 18.11.2025 | 2,31 | 2,36 | 2,30 | 2,35 | 0,43% | 5.298.580,00 |
| 17.11.2025 | 2,48 | 2,48 | 2,33 | 2,34 | -5,26% | 6.293.583,00 |
| 14.11.2025 | 2,39 | 2,48 | 2,38 | 2,47 | 0,20% | 7.013.936,00 |
| 13.11.2025 | 2,50 | 2,51 | 2,43 | 2,47 | -2,52% | 6.620.226,00 |
| 12.11.2025 | 2,56 | 2,62 | 2,51 | 2,53 | -0,84% | 6.509.700,00 |
| 11.11.2025 | 2,60 | 2,63 | 2,52 | 2,55 | -1,35% | 4.962.641,00 |
| 10.11.2025 | 2,69 | 2,69 | 2,58 | 2,59 | -3,18% | 7.137.537,00 |
| 07.11.2025 | 2,61 | 2,67 | 2,48 | 2,67 | 2,50% | 11.677.121,00 |
| 06.11.2025 | 2,99 | 2,99 | 2,59 | 2,61 | -12,14% | 15.673.875,00 |
| 05.11.2025 | 2,82 | 3,02 | 2,59 | 2,97 | -15,77% | 22.349.150,00 |
| 04.11.2025 | 3,59 | 3,68 | 3,47 | 3,52 | -4,61% | 11.239.839,00 |
| 03.11.2025 | 3,53 | 3,72 | 3,48 | 3,69 | 4,53% | 10.392.315,00 |
| 31.10.2025 | 3,51 | 3,55 | 3,44 | 3,53 | 1,73% | 7.265.398,00 |
| 30.10.2025 | 3,56 | 3,63 | 3,44 | 3,47 | -4,67% | 6.953.549,00 |
| 29.10.2025 | 3,76 | 3,78 | 3,62 | 3,64 | -3,19% | 9.157.279,00 |
| 28.10.2025 | 3,83 | 3,86 | 3,71 | 3,76 | -1,31% | 5.783.383,00 |
| 27.10.2025 | 3,86 | 3,91 | 3,69 | 3,81 | -0,26% | 12.388.246,00 |
| 24.10.2025 | 3,36 | 3,92 | 3,36 | 3,82 | 19,82% | 34.321.017,00 |
| 23.10.2025 | 3,05 | 3,20 | 3,05 | 3,19 | 3,51% | 6.651.540,00 |
| 22.10.2025 | 3,21 | 3,21 | 2,95 | 3,08 | -4,35% | 11.855.307,00 |
| 21.10.2025 | 2,93 | 3,37 | 2,91 | 3,22 | 10,27% | 23.008.771,00 |
| 20.10.2025 | 2,76 | 2,92 | 2,73 | 2,92 | 7,82% | 8.827.695,00 |
| 17.10.2025 | 2,65 | 2,71 | 2,65 | 2,71 | 0,30% | - |
| 16.10.2025 | 2,81 | 2,84 | 2,69 | 2,70 | -3,57% | 5.479.067,00 |
| 15.10.2025 | 2,80 | 2,83 | 2,73 | 2,80 | 0,36% | 7.472.300,00 |
| 14.10.2025 | 2,61 | 2,82 | 2,55 | 2,79 | 6,08% | 10.435.848,00 |
| 13.10.2025 | 2,60 | 2,65 | 2,52 | 2,63 | 2,73% | 6.905.329,00 |
| 10.10.2025 | 2,52 | 2,78 | 2,45 | 2,56 | -4,12% | 16.493.827,00 |
| 09.10.2025 | 2,78 | 2,80 | 2,67 | 2,67 | -3,96% | 8.345.077,00 |
| 08.10.2025 | 2,70 | 2,79 | 2,69 | 2,78 | 2,96% | 10.781.838,00 |
| 07.10.2025 | 2,65 | 2,81 | 2,64 | 2,70 | 3,05% | 15.559.578,00 |
| 06.10.2025 | 2,61 | 2,78 | 2,55 | 2,62 | 1,16% | 13.440.912,00 |
| 03.10.2025 | 2,52 | 2,65 | 2,51 | 2,59 | 2,37% | 10.288.511,00 |
| 02.10.2025 | 2,69 | 2,70 | 2,52 | 2,53 | -3,44% | 15.093.351,00 |
| 01.10.2025 | 3,03 | 3,06 | 2,62 | 2,62 | -14,38% | 52.412.237,00 |
| 30.09.2025 | 3,10 | 3,15 | 3,03 | 3,06 | -1,92% | 4.361.022,00 |
| 29.09.2025 | 3,20 | 3,23 | 3,10 | 3,12 | -2,50% | 3.164.874,00 |
| 26.09.2025 | 3,16 | 3,26 | 3,13 | 3,20 | 1,27% | 3.360.376,00 |
| 25.09.2025 | 3,15 | 3,18 | 3,06 | 3,16 | -1,86% | 6.781.084,00 |
| 24.09.2025 | 3,26 | 3,35 | 3,22 | 3,22 | -0,92% | 5.120.862,00 |
| 23.09.2025 | 3,01 | 3,34 | 2,99 | 3,25 | 8,33% | 8.982.395,00 |
| 22.09.2025 | 3,03 | 3,04 | 2,97 | 3,00 | -0,99% | 5.538.540,00 |
| 19.09.2025 | 3,08 | 3,11 | 3,02 | 3,03 | -1,30% | 7.446.327,00 |
| 18.09.2025 | 3,07 | 3,12 | 3,03 | 3,07 | 0,00% | 3.807.694,00 |
| 17.09.2025 | 3,12 | 3,17 | 3,06 | 3,07 | -1,60% | 4.209.820,00 |
| 16.09.2025 | 3,16 | 3,16 | 3,08 | 3,12 | -0,64% | 3.857.036,00 |
| 15.09.2025 | 3,10 | 3,15 | 3,03 | 3,14 | 2,61% | 5.858.947,00 |
| 12.09.2025 | 3,14 | 3,14 | 3,00 | 3,06 | -2,55% | 4.941.744,00 |
| 11.09.2025 | 3,06 | 3,24 | 3,03 | 3,14 | 3,97% | 7.336.901,00 |
| 10.09.2025 | 2,93 | 3,05 | 2,87 | 3,02 | 4,50% | 8.877.435,00 |
| 09.09.2025 | 2,74 | 2,89 | 2,73 | 2,89 | 5,47% | 4.674.695,00 |
| 08.09.2025 | 2,77 | 2,82 | 2,73 | 2,74 | -0,36% | 6.920.423,00 |
| 05.09.2025 | 2,72 | 2,80 | 2,69 | 2,75 | 2,23% | 4.056.356,00 |
| 04.09.2025 | 2,65 | 2,71 | 2,63 | 2,69 | 1,13% | 3.389.708,00 |
| 03.09.2025 | 2,68 | 2,69 | 2,63 | 2,66 | -1,12% | 3.683.116,00 |
| 02.09.2025 | 2,59 | 2,70 | 2,59 | 2,69 | 2,67% | 5.150.233,00 |
| 29.08.2025 | 2,64 | 2,65 | 2,57 | 2,62 | -0,38% | 2.868.575,00 |
| 28.08.2025 | 2,70 | 2,70 | 2,61 | 2,63 | -2,23% | 2.825.804,00 |
| 27.08.2025 | 2,65 | 2,71 | 2,64 | 2,69 | 0,75% | 3.335.862,00 |
| 26.08.2025 | 2,65 | 2,70 | 2,64 | 2,67 | 0,95% | 3.494.922,00 |
| 25.08.2025 | 2,72 | 2,81 | 2,64 | 2,65 | -3,11% | 4.498.993,00 |
| 22.08.2025 | 2,61 | 2,75 | 2,60 | 2,73 | 4,60% | 5.667.713,00 |
| 21.08.2025 | 2,51 | 2,65 | 2,51 | 2,61 | 2,76% | 3.993.307,00 |
| 20.08.2025 | 2,52 | 2,55 | 2,47 | 2,54 | 0,79% | 3.295.544,00 |
| 19.08.2025 | 2,62 | 2,63 | 2,47 | 2,52 | -3,45% | 8.402.224,00 |
| 18.08.2025 | 2,62 | 2,71 | 2,61 | 2,61 | -1,51% | 5.694.620,00 |
| 15.08.2025 | 2,61 | 2,73 | 2,59 | 2,65 | 3,11% | 7.024.609,00 |
| 14.08.2025 | 2,57 | 2,63 | 2,51 | 2,57 | -1,91% | 6.151.767,00 |
| 13.08.2025 | 2,54 | 2,67 | 2,51 | 2,62 | 4,80% | 8.651.719,00 |
| 12.08.2025 | 2,45 | 2,52 | 2,43 | 2,50 | 1,21% | 6.355.329,00 |
| 11.08.2025 | 2,34 | 2,53 | 2,34 | 2,47 | 13,30% | 12.003.566,00 |
| 08.08.2025 | 2,21 | 2,22 | 2,12 | 2,18 | -1,36% | 11.873.932,00 |
| 07.08.2025 | 2,29 | 2,33 | 2,16 | 2,21 | -2,21% | 12.779.186,00 |
| 06.08.2025 | 2,33 | 2,39 | 2,13 | 2,26 | -20,70% | 30.057.015,00 |
| 05.08.2025 | 2,90 | 2,97 | 2,83 | 2,85 | -1,04% | 14.174.099,00 |
| 04.08.2025 | 2,82 | 2,94 | 2,78 | 2,88 | 3,60% | 6.641.064,00 |
| 01.08.2025 | 2,89 | 2,90 | 2,76 | 2,78 | -3,81% | 7.409.554,00 |
| 31.07.2025 | 2,90 | 3,00 | 2,88 | 2,89 | -0,34% | 5.112.889,00 |
| 30.07.2025 | 2,91 | 2,97 | 2,87 | 2,90 | 0,35% | 5.561.486,00 |
| 29.07.2025 | 2,99 | 3,01 | 2,88 | 2,89 | -3,67% | 5.534.878,00 |