2,782$
0,81%
Echtzeit-Aktienkurs Clover Health Investments Corp
Bid:
Ask:
Aktienkurse zur Clover Health Investments Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 2,77 | 2,87 | 2,76 | 2,79 | 1,09% | 7.391.390,00 |
| 27.06.2025 | 2,80 | 2,82 | 2,68 | 2,76 | -1,08% | 65.195.034,00 |
| 26.06.2025 | 2,77 | 2,80 | 2,73 | 2,79 | 1,82% | 6.464.683,00 |
| 25.06.2025 | 2,86 | 2,90 | 2,72 | 2,74 | -3,52% | 7.049.844,00 |
| 24.06.2025 | 2,86 | 2,86 | 2,71 | 2,84 | 0,35% | 11.277.930,00 |
| 23.06.2025 | 2,97 | 2,98 | 2,78 | 2,83 | -6,29% | 10.297.220,00 |
| 20.06.2025 | 3,02 | 3,16 | 3,00 | 3,02 | 1,68% | 11.042.083,00 |
| 18.06.2025 | 2,84 | 3,01 | 2,80 | 2,97 | 4,95% | 8.016.604,00 |
| 17.06.2025 | 2,92 | 2,92 | 2,81 | 2,83 | -3,08% | 5.261.038,00 |
| 16.06.2025 | 2,90 | 3,01 | 2,88 | 2,92 | 1,21% | 6.043.865,00 |
| 13.06.2025 | 2,87 | 2,92 | 2,85 | 2,89 | -1,54% | 6.294.087,00 |
| 12.06.2025 | 2,95 | 2,97 | 2,88 | 2,93 | -1,35% | 5.569.252,00 |
| 11.06.2025 | 3,00 | 3,05 | 2,96 | 2,97 | -0,67% | 5.047.246,00 |
| 10.06.2025 | 2,98 | 3,03 | 2,96 | 2,99 | 0,34% | 4.312.093,00 |
| 09.06.2025 | 3,07 | 3,10 | 2,97 | 2,98 | -2,45% | 5.098.097,00 |
| 06.06.2025 | 3,03 | 3,07 | 3,01 | 3,06 | 0,99% | 4.749.748,00 |
| 05.06.2025 | 3,06 | 3,10 | 3,01 | 3,03 | -1,79% | 3.855.212,00 |
| 04.06.2025 | 3,11 | 3,15 | 3,06 | 3,08 | -0,65% | 4.240.864,00 |
| 03.06.2025 | 3,16 | 3,18 | 3,08 | 3,10 | -2,21% | 5.309.932,00 |
| 02.06.2025 | 3,14 | 3,19 | 3,08 | 3,17 | 0,96% | 5.186.371,00 |
| 30.05.2025 | 3,12 | 3,20 | 3,08 | 3,14 | 0,32% | 7.534.683,00 |
| 29.05.2025 | 3,15 | 3,21 | 3,09 | 3,13 | 0,00% | 5.969.933,00 |
| 28.05.2025 | 3,20 | 3,24 | 3,12 | 3,13 | -2,49% | 4.454.396,00 |
| 27.05.2025 | 3,24 | 3,28 | 3,18 | 3,21 | 0,63% | 6.374.868,00 |
| 23.05.2025 | 3,26 | 3,27 | 3,16 | 3,19 | -2,74% | 7.538.212,00 |
| 22.05.2025 | 3,52 | 3,53 | 3,28 | 3,28 | -6,82% | 8.835.943,00 |
| 21.05.2025 | 3,63 | 3,68 | 3,52 | 3,52 | -4,61% | 5.688.948,00 |
| 20.05.2025 | 3,60 | 3,74 | 3,60 | 3,69 | 2,50% | 5.442.646,00 |
| 19.05.2025 | 3,50 | 3,63 | 3,44 | 3,60 | 1,41% | 5.489.818,00 |
| 16.05.2025 | 3,41 | 3,58 | 3,41 | 3,55 | 4,11% | 5.306.184,00 |
| 15.05.2025 | 3,30 | 3,42 | 3,17 | 3,41 | 3,02% | 7.906.874,00 |
| 14.05.2025 | 3,41 | 3,46 | 3,30 | 3,31 | -2,65% | 6.277.373,00 |
| 13.05.2025 | 3,48 | 3,48 | 3,34 | 3,40 | -2,02% | 8.727.641,00 |
| 12.05.2025 | 3,60 | 3,66 | 3,46 | 3,47 | -1,14% | 6.713.113,00 |
| 09.05.2025 | 3,80 | 3,81 | 3,48 | 3,51 | -6,40% | 7.676.113,00 |
| 08.05.2025 | 3,82 | 3,89 | 3,71 | 3,75 | -0,53% | 6.946.006,00 |
| 07.05.2025 | 3,45 | 3,90 | 3,40 | 3,77 | 12,54% | 12.949.060,00 |
| 06.05.2025 | 3,35 | 3,37 | 3,26 | 3,35 | 0,00% | 4.436.105,00 |
| 05.05.2025 | 3,34 | 3,39 | 3,30 | 3,35 | 0,30% | 3.612.928,00 |
| 02.05.2025 | 3,36 | 3,40 | 3,25 | 3,34 | 0,60% | 5.012.316,00 |
| 01.05.2025 | 3,40 | 3,40 | 3,30 | 3,32 | -2,35% | 4.478.078,00 |
| 30.04.2025 | 3,38 | 3,40 | 3,32 | 3,40 | -1,45% | 3.563.430,00 |
| 29.04.2025 | 3,47 | 3,48 | 3,39 | 3,45 | -0,58% | 3.900.973,00 |
| 28.04.2025 | 3,43 | 3,52 | 3,41 | 3,47 | 1,17% | 4.423.288,00 |
| 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 |