1,995$
0,01%
Echtzeit-Aktienkurs Clover Health Investments Corp
Bid:
Ask:
Aktienkurse zur Clover Health Investments Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1,97 | 2,01 | 1,92 | 2,00 | 0,25% | 97.174,00 |
| 06.03.2026 | 2,04 | 2,05 | 1,98 | 2,00 | -3,39% | 97.174,00 |
| 05.03.2026 | 2,16 | 2,16 | 2,03 | 2,07 | -4,40% | 97.174,00 |
| 04.03.2026 | 2,04 | 2,23 | 2,02 | 2,16 | 8,00% | 7.071.156,00 |
| 03.03.2026 | 2,00 | 2,03 | 1,93 | 2,00 | -1,96% | 6.566.519,00 |
| 02.03.2026 | 2,05 | 2,08 | 1,98 | 2,04 | -2,39% | 5.691.657,00 |
| 27.02.2026 | 2,06 | 2,25 | 2,01 | 2,09 | -2,79% | 9.739.496,00 |
| 26.02.2026 | 2,11 | 2,17 | 2,08 | 2,15 | 2,87% | 7.847.977,00 |
| 25.02.2026 | 2,07 | 2,11 | 2,03 | 2,09 | 3,98% | 4.757.754,00 |
| 24.02.2026 | 2,03 | 2,03 | 1,94 | 2,01 | 2,03% | 5.495.057,00 |
| 23.02.2026 | 2,00 | 2,04 | 1,95 | 1,97 | -2,48% | 5.475.878,00 |
| 20.02.2026 | 2,08 | 2,11 | 2,02 | 2,02 | -3,35% | 4.192.678,00 |
| 19.02.2026 | 2,10 | 2,11 | 2,05 | 2,09 | 0,00% | 3.497.629,00 |
| 18.02.2026 | 2,05 | 2,13 | 2,05 | 2,09 | 2,45% | 3.680.686,00 |
| 17.02.2026 | 2,02 | 2,07 | 2,02 | 2,04 | 0,99% | 4.320.818,00 |
| 13.02.2026 | 2,05 | 2,10 | 2,02 | 2,02 | 0,00% | 4.385.631,00 |
| 12.02.2026 | 2,05 | 2,07 | 2,01 | 2,02 | -1,46% | 5.614.428,00 |
| 11.02.2026 | 2,12 | 2,14 | 2,04 | 2,05 | -3,30% | 5.570.773,00 |
| 10.02.2026 | 2,10 | 2,19 | 2,09 | 2,12 | 1,44% | 5.376.597,00 |
| 09.02.2026 | 2,12 | 2,12 | 2,05 | 2,09 | -1,88% | 4.548.598,00 |
| 06.02.2026 | 2,05 | 2,14 | 2,04 | 2,13 | 4,41% | 7.443.557,00 |
| 05.02.2026 | 2,09 | 2,10 | 2,03 | 2,04 | -3,32% | 6.894.994,00 |
| 04.02.2026 | 2,16 | 2,17 | 2,05 | 2,11 | -1,86% | 8.269.086,00 |
| 03.02.2026 | 2,21 | 2,23 | 2,09 | 2,15 | -2,27% | 9.084.756,00 |
| 02.02.2026 | 2,22 | 2,27 | 2,20 | 2,20 | -1,79% | 7.674.655,00 |
| 30.01.2026 | 2,25 | 2,29 | 2,21 | 2,24 | -1,32% | 6.786.315,00 |
| 29.01.2026 | 2,33 | 2,33 | 2,25 | 2,27 | -1,73% | 5.228.979,00 |
| 28.01.2026 | 2,37 | 2,39 | 2,28 | 2,31 | -2,12% | 6.559.449,00 |
| 27.01.2026 | 2,43 | 2,43 | 2,29 | 2,36 | -5,22% | 10.861.399,00 |
| 26.01.2026 | 2,57 | 2,60 | 2,48 | 2,49 | -3,86% | 7.841.965,00 |
| 23.01.2026 | 2,68 | 2,68 | 2,58 | 2,59 | -3,36% | 4.551.900,00 |
| 22.01.2026 | 2,62 | 2,73 | 2,62 | 2,68 | 2,29% | 4.690.885,00 |
| 21.01.2026 | 2,60 | 2,67 | 2,53 | 2,62 | 1,16% | 5.846.731,00 |
| 20.01.2026 | 2,50 | 2,64 | 2,45 | 2,59 | 1,61% | 5.061.107,00 |
| 19.01.2026 | 2,55 | 2,55 | 2,55 | 2,55 | 0,35% | - |
| 16.01.2026 | 2,63 | 2,68 | 2,53 | 2,54 | -3,05% | 9.163.138,00 |
| 15.01.2026 | 2,80 | 2,80 | 2,61 | 2,62 | -6,76% | 6.996.719,00 |
| 14.01.2026 | 2,68 | 2,88 | 2,68 | 2,81 | 10,63% | 13.051.854,00 |
| 13.01.2026 | 2,65 | 2,66 | 2,51 | 2,54 | -3,79% | 4.678.279,00 |
| 12.01.2026 | 2,60 | 2,66 | 2,51 | 2,64 | 1,54% | 3.529.825,00 |
| 09.01.2026 | 2,53 | 2,62 | 2,52 | 2,60 | 2,77% | 4.194.939,00 |
| 08.01.2026 | 2,51 | 2,58 | 2,49 | 2,53 | 1,20% | 3.915.799,00 |
| 07.01.2026 | 2,60 | 2,64 | 2,49 | 2,50 | -3,66% | 4.415.688,00 |
| 06.01.2026 | 2,59 | 2,73 | 2,52 | 2,60 | 0,19% | 7.186.499,00 |
| 05.01.2026 | 2,46 | 2,61 | 2,43 | 2,59 | 7,47% | 6.570.058,00 |
| 02.01.2026 | 2,38 | 2,45 | 2,35 | 2,41 | 2,55% | 3.042.597,00 |
| 31.12.2025 | 2,39 | 2,40 | 2,31 | 2,35 | -1,67% | 6.724.562,00 |
| 30.12.2025 | 2,47 | 2,50 | 2,38 | 2,39 | -3,63% | 5.334.742,00 |
| 29.12.2025 | 2,50 | 2,55 | 2,46 | 2,48 | -1,20% | 4.187.577,00 |
| 26.12.2025 | 2,53 | 2,55 | 2,50 | 2,51 | -0,79% | 2.952.491,00 |
| 24.12.2025 | 2,52 | 2,55 | 2,50 | 2,53 | 0,40% | 1.424.403,00 |
| 23.12.2025 | 2,56 | 2,59 | 2,51 | 2,52 | -3,08% | 2.773.987,00 |
| 22.12.2025 | 2,58 | 2,69 | 2,58 | 2,60 | 0,78% | 3.435.140,00 |
| 19.12.2025 | 2,61 | 2,61 | 2,56 | 2,58 | -0,39% | 6.287.638,00 |
| 18.12.2025 | 2,61 | 2,64 | 2,58 | 2,59 | -0,38% | 3.681.195,00 |
| 17.12.2025 | 2,63 | 2,74 | 2,58 | 2,60 | -1,52% | 6.328.706,00 |
| 16.12.2025 | 2,60 | 2,67 | 2,58 | 2,64 | 0,76% | 2.897.457,00 |
| 15.12.2025 | 2,72 | 2,74 | 2,61 | 2,62 | -2,96% | 4.569.352,00 |
| 12.12.2025 | 2,75 | 2,78 | 2,70 | 2,70 | -1,82% | 3.462.852,00 |
| 11.12.2025 | 2,68 | 2,80 | 2,67 | 2,75 | 3,00% | 4.308.054,00 |
| 10.12.2025 | 2,58 | 2,67 | 2,56 | 2,67 | 3,09% | 4.302.825,00 |
| 09.12.2025 | 2,56 | 2,63 | 2,54 | 2,59 | 0,97% | 2.596.571,00 |
| 08.12.2025 | 2,61 | 2,62 | 2,54 | 2,57 | -0,58% | 2.637.310,00 |
| 05.12.2025 | 2,66 | 2,67 | 2,57 | 2,58 | -3,01% | 3.998.342,00 |
| 04.12.2025 | 2,61 | 2,72 | 2,58 | 2,66 | 1,72% | 4.732.640,00 |
| 03.12.2025 | 2,50 | 2,63 | 2,48 | 2,62 | 5,02% | 4.421.358,00 |
| 02.12.2025 | 2,50 | 2,54 | 2,46 | 2,49 | -0,80% | 3.060.297,00 |
| 01.12.2025 | 2,45 | 2,52 | 2,41 | 2,51 | 0,80% | 5.546.909,00 |
| 28.11.2025 | 2,45 | 2,49 | 2,43 | 2,49 | 1,63% | 2.507.517,00 |
| 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% | 4.090.197,00 |
| 24.11.2025 | 2,30 | 2,44 | 2,29 | 2,40 | 5,49% | 5.731.344,00 |
| 21.11.2025 | 2,16 | 2,32 | 2,16 | 2,28 | 5,32% | 6.201.142,00 |
| 20.11.2025 | 2,39 | 2,43 | 2,16 | 2,16 | -7,30% | 6.087.240,00 |
| 19.11.2025 | 2,36 | 2,37 | 2,28 | 2,33 | -0,64% | 4.447.686,00 |
| 18.11.2025 | 2,31 | 2,36 | 2,30 | 2,35 | 0,21% | 5.228.004,00 |
| 17.11.2025 | 2,48 | 2,48 | 2,33 | 2,34 | -5,45% | 6.282.760,00 |
| 14.11.2025 | 2,39 | 2,48 | 2,38 | 2,48 | 0,41% | 7.006.056,00 |
| 13.11.2025 | 2,50 | 2,51 | 2,43 | 2,47 | -2,52% | 6.587.491,00 |
| 12.11.2025 | 2,56 | 2,62 | 2,51 | 2,53 | -0,45% | 6.427.481,00 |
| 11.11.2025 | 2,60 | 2,63 | 2,52 | 2,54 | -1,74% | 4.910.346,00 |
| 10.11.2025 | 2,69 | 2,69 | 2,58 | 2,59 | -3,18% | 7.102.169,00 |
| 07.11.2025 | 2,61 | 2,67 | 2,48 | 2,67 | 2,50% | 11.650.378,00 |
| 06.11.2025 | 2,99 | 2,99 | 2,59 | 2,61 | -12,14% | 15.528.642,00 |
| 05.11.2025 | 2,82 | 3,02 | 2,59 | 2,97 | -15,77% | 22.206.772,00 |
| 04.11.2025 | 3,59 | 3,68 | 3,47 | 3,52 | -4,61% | 9.913.499,00 |
| 03.11.2025 | 3,53 | 3,72 | 3,48 | 3,69 | 4,53% | 10.304.773,00 |
| 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% | 34.069.403,00 |
| 23.10.2025 | 3,05 | 3,20 | 3,05 | 3,19 | 3,51% | - |
| 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 |