3,438$
0,23%
Echtzeit-Aktienkurs Clover Health Investments Corp.
Bid:
Ask:
Aktienkurse zur Clover Health Investments Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 3,42 | 3,51 | 3,42 | 3,44 | 0,26% | - |
| 25.04.2025 | 3,47 | 3,48 | 3,36 | 3,43 | -1,15% | 5.730.272,00 |
| 24.04.2025 | 3,47 | 3,49 | 3,42 | 3,47 | 0,29% | 6.765.011,00 |
| 23.04.2025 | 3,45 | 3,54 | 3,40 | 3,46 | 2,37% | 4.607.924,00 |
| 22.04.2025 | 3,35 | 3,43 | 3,34 | 3,38 | 1,81% | 3.511.133,00 |
| 21.04.2025 | 3,57 | 3,58 | 3,24 | 3,32 | -7,78% | 5.279.777,00 |
| 17.04.2025 | 3,63 | 3,69 | 3,56 | 3,60 | -2,44% | 3.942.190,00 |
| 16.04.2025 | 3,71 | 3,75 | 3,64 | 3,69 | -0,81% | 3.466.635,00 |
| 15.04.2025 | 3,68 | 3,73 | 3,57 | 3,72 | 1,64% | 4.848.868,00 |
| 14.04.2025 | 3,77 | 3,78 | 3,57 | 3,66 | -0,54% | 5.490.421,00 |
| 11.04.2025 | 3,67 | 3,75 | 3,57 | 3,68 | 0,41% | 5.042.464,00 |
| 10.04.2025 | 3,58 | 3,80 | 3,55 | 3,67 | 1,38% | 6.519.514,00 |
| 09.04.2025 | 3,41 | 3,70 | 3,28 | 3,62 | 4,25% | 10.739.088,00 |
| 08.04.2025 | 3,46 | 3,59 | 3,37 | 3,47 | 8,03% | 11.576.176,00 |
| 07.04.2025 | 3,05 | 3,32 | 2,80 | 3,21 | -3,60% | 11.741.928,00 |
| 04.04.2025 | 3,41 | 3,48 | 3,22 | 3,33 | -5,13% | 7.041.473,00 |
| 03.04.2025 | 3,40 | 3,60 | 3,39 | 3,51 | -2,23% | 5.427.731,00 |
| 02.04.2025 | 3,50 | 3,61 | 3,50 | 3,59 | 0,00% | 4.290.534,00 |
| 01.04.2025 | 3,55 | 3,70 | 3,53 | 3,59 | 0,42% | 4.629.051,00 |
| 31.03.2025 | 3,46 | 3,62 | 3,44 | 3,58 | -0,42% | 5.548.169,00 |
| 28.03.2025 | 3,67 | 3,70 | 3,50 | 3,59 | -2,97% | 5.052.508,00 |
| 27.03.2025 | 3,70 | 3,84 | 3,68 | 3,70 | -0,80% | 4.664.148,00 |
| 26.03.2025 | 3,87 | 3,90 | 3,70 | 3,73 | -3,62% | 3.039.266,00 |
| 25.03.2025 | 3,81 | 3,91 | 3,77 | 3,87 | 1,57% | 4.325.828,00 |
| 24.03.2025 | 3,78 | 3,85 | 3,72 | 3,81 | 2,42% | 3.598.709,00 |
| 21.03.2025 | 3,59 | 3,73 | 3,54 | 3,72 | 1,64% | 4.654.713,00 |
| 20.03.2025 | 3,69 | 3,76 | 3,63 | 3,66 | -1,35% | 3.047.870,00 |
| 19.03.2025 | 3,74 | 3,81 | 3,65 | 3,71 | -2,62% | 4.624.994,00 |
| 18.03.2025 | 3,70 | 3,83 | 3,60 | 3,81 | 2,97% | 6.555.665,00 |
| 17.03.2025 | 3,66 | 3,74 | 3,56 | 3,70 | 1,09% | 3.972.343,00 |
| 14.03.2025 | 3,52 | 3,70 | 3,50 | 3,66 | 5,78% | 5.221.611,00 |
| 13.03.2025 | 3,60 | 3,71 | 3,40 | 3,46 | -4,16% | 5.621.091,00 |
| 12.03.2025 | 3,49 | 3,68 | 3,44 | 3,61 | 7,44% | 8.589.780,00 |
| 11.03.2025 | 3,36 | 3,50 | 3,23 | 3,36 | -0,88% | 7.394.286,00 |
| 10.03.2025 | 3,50 | 3,60 | 3,31 | 3,39 | -6,87% | 10.659.026,00 |
| 07.03.2025 | 3,63 | 3,77 | 3,53 | 3,64 | -0,82% | 6.484.865,00 |
| 06.03.2025 | 3,72 | 3,83 | 3,61 | 3,67 | -3,67% | 8.669.981,00 |
| 05.03.2025 | 3,73 | 3,88 | 3,72 | 3,81 | 2,70% | 5.198.542,00 |
| 04.03.2025 | 3,46 | 3,86 | 3,46 | 3,71 | 2,06% | 10.218.715,00 |
| 03.03.2025 | 3,96 | 4,04 | 3,63 | 3,64 | -8,44% | 7.547.288,00 |
| 28.02.2025 | 3,99 | 4,05 | 3,48 | 3,97 | -4,11% | 9.628.434,00 |
| 27.02.2025 | 4,42 | 4,52 | 4,12 | 4,14 | -4,17% | 4.846.314,00 |
| 26.02.2025 | 4,35 | 4,52 | 4,26 | 4,32 | -0,23% | 4.112.467,00 |
| 25.02.2025 | 4,14 | 4,39 | 3,99 | 4,33 | 3,84% | 6.684.328,00 |
| 24.02.2025 | 4,45 | 4,49 | 4,17 | 4,17 | -5,23% | 5.824.436,00 |
| 21.02.2025 | 4,48 | 4,52 | 4,22 | 4,40 | -2,00% | 7.769.135,00 |
| 20.02.2025 | 4,57 | 4,80 | 4,42 | 4,49 | -1,32% | 6.614.594,00 |
| 19.02.2025 | 4,42 | 4,55 | 4,40 | 4,55 | 3,17% | 4.209.803,00 |
| 18.02.2025 | 4,45 | 4,54 | 4,38 | 4,41 | -0,57% | 3.518.627,00 |
| 17.02.2025 | 4,44 | 4,44 | 4,43 | 4,44 | -0,55% | - |
| 14.02.2025 | 4,54 | 4,57 | 4,43 | 4,46 | -1,76% | 3.129.122,00 |
| 13.02.2025 | 4,52 | 4,60 | 4,41 | 4,54 | 1,57% | 3.332.781,00 |
| 12.02.2025 | 4,40 | 4,58 | 4,33 | 4,47 | 0,68% | 3.481.100,00 |
| 11.02.2025 | 4,37 | 4,50 | 4,32 | 4,44 | 1,37% | 3.927.827,00 |
| 10.02.2025 | 4,36 | 4,44 | 4,33 | 4,38 | 1,39% | 3.221.411,00 |
| 07.02.2025 | 4,44 | 4,47 | 4,27 | 4,32 | -2,70% | 4.858.210,00 |
| 06.02.2025 | 4,66 | 4,66 | 4,37 | 4,44 | -4,72% | 6.304.172,00 |
| 05.02.2025 | 4,56 | 4,66 | 4,44 | 4,66 | 4,25% | 5.313.268,00 |
| 04.02.2025 | 4,31 | 4,58 | 4,29 | 4,47 | 3,71% | 7.273.299,00 |
| 03.02.2025 | 4,18 | 4,38 | 4,05 | 4,31 | -1,82% | 6.635.345,00 |
| 31.01.2025 | 4,49 | 4,57 | 4,36 | 4,39 | -0,90% | 4.857.337,00 |
| 30.01.2025 | 4,48 | 4,59 | 4,42 | 4,43 | -0,45% | 4.584.773,00 |
| 29.01.2025 | 4,58 | 4,68 | 4,32 | 4,45 | -3,05% | 5.629.206,00 |
| 28.01.2025 | 4,61 | 4,69 | 4,45 | 4,59 | -0,43% | 6.236.192,00 |
| 27.01.2025 | 4,67 | 4,82 | 4,46 | 4,61 | -4,36% | 9.914.882,00 |
| 24.01.2025 | 4,67 | 4,87 | 4,59 | 4,82 | 2,99% | 10.264.851,00 |
| 23.01.2025 | 4,29 | 4,68 | 4,23 | 4,68 | 8,58% | 10.250.633,00 |
| 22.01.2025 | 4,23 | 4,36 | 4,15 | 4,31 | 1,65% | 7.557.812,00 |
| 21.01.2025 | 4,17 | 4,30 | 4,09 | 4,24 | 3,92% | 6.745.889,00 |
| 17.01.2025 | 4,08 | 4,13 | 4,02 | 4,08 | 0,25% | 5.430.206,00 |
| 16.01.2025 | 3,96 | 4,12 | 3,83 | 4,07 | 2,26% | 7.685.232,00 |
| 15.01.2025 | 3,84 | 4,04 | 3,76 | 3,98 | 6,42% | 8.078.775,00 |
| 14.01.2025 | 3,78 | 3,86 | 3,60 | 3,74 | 0,54% | 7.246.865,00 |
| 13.01.2025 | 3,72 | 3,94 | 3,66 | 3,72 | 2,20% | 11.484.286,00 |
| 10.01.2025 | 3,63 | 3,71 | 3,52 | 3,64 | 0,00% | 4.788.225,00 |
| 08.01.2025 | 3,59 | 3,68 | 3,44 | 3,64 | 1,11% | 6.559.858,00 |
| 07.01.2025 | 3,38 | 3,68 | 3,27 | 3,60 | 6,51% | 9.499.308,00 |
| 06.01.2025 | 3,34 | 3,40 | 3,27 | 3,38 | 2,74% | 3.703.524,00 |
| 03.01.2025 | 3,15 | 3,35 | 3,15 | 3,29 | 5,11% | 5.472.241,00 |
| 02.01.2025 | 3,17 | 3,25 | 3,10 | 3,13 | -0,63% | 3.628.552,00 |
| 31.12.2024 | 3,18 | 3,28 | 3,09 | 3,15 | -1,25% | 6.432.990,00 |
| 30.12.2024 | 3,22 | 3,22 | 3,11 | 3,19 | -2,15% | 4.189.457,00 |
| 27.12.2024 | 3,26 | 3,29 | 3,19 | 3,26 | -1,51% | 4.446.917,00 |
| 26.12.2024 | 3,17 | 3,40 | 3,15 | 3,31 | 3,76% | 5.409.662,00 |
| 24.12.2024 | 3,25 | 3,26 | 3,17 | 3,19 | -2,45% | 3.047.000,00 |
| 23.12.2024 | 3,25 | 3,29 | 3,19 | 3,27 | 1,24% | 3.574.078,00 |
| 20.12.2024 | 3,15 | 3,30 | 3,13 | 3,23 | 1,25% | 5.157.637,00 |
| 19.12.2024 | 3,11 | 3,23 | 3,05 | 3,19 | 1,27% | 4.489.441,00 |
| 18.12.2024 | 3,25 | 3,40 | 3,13 | 3,15 | -1,87% | 7.308.172,00 |
| 17.12.2024 | 3,17 | 3,27 | 3,10 | 3,21 | 2,88% | 4.934.628,00 |
| 16.12.2024 | 3,11 | 3,25 | 3,08 | 3,12 | 0,32% | 4.466.956,00 |
| 13.12.2024 | 2,99 | 3,12 | 2,97 | 3,11 | 3,67% | 4.402.341,00 |
| 12.12.2024 | 3,11 | 3,14 | 2,95 | 3,00 | -3,85% | 5.358.074,00 |
| 11.12.2024 | 3,18 | 3,20 | 3,11 | 3,12 | -1,58% | 3.176.025,00 |
| 10.12.2024 | 3,26 | 3,30 | 3,15 | 3,17 | -3,94% | 4.139.104,00 |
| 09.12.2024 | 3,36 | 3,40 | 3,26 | 3,30 | -1,79% | 3.924.902,00 |
| 06.12.2024 | 3,42 | 3,48 | 3,34 | 3,36 | -1,75% | 4.150.341,00 |
| 05.12.2024 | 3,44 | 3,54 | 3,41 | 3,42 | -0,29% | 4.244.484,00 |
| 04.12.2024 | 3,41 | 3,44 | 3,33 | 3,43 | 0,88% | 3.436.649,00 |
| 03.12.2024 | 3,40 | 3,46 | 3,35 | 3,40 | -0,87% | 3.415.299,00 |