4,734$
-1,58%
Echtzeit-Aktienkurs Clover Health Investments Corp.
Bid:
Ask:
Aktienkurse zur Clover Health Investments Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 4,47 | 4,81 | 4,43 | 4,80 | 7,99% | 3.503.573,00 |
| 19.10.2026 | 4,46 | 4,56 | 4,30 | 4,45 | -0,78% | 3.814.551,00 |
| 16.10.2026 | 4,68 | 4,71 | 4,46 | 4,48 | -4,38% | 3.717.371,00 |
| 15.10.2026 | 4,71 | 4,76 | 4,61 | 4,69 | -2,19% | 3.368.812,00 |
| 14.10.2026 | 4,76 | 4,89 | 4,74 | 4,79 | -0,42% | 3.756.971,00 |
| 13.10.2026 | 4,78 | 4,90 | 4,65 | 4,81 | 0,73% | 3.787.638,00 |
| 12.10.2026 | 4,78 | 4,86 | 4,69 | 4,78 | -0,31% | 3.899.171,00 |
| 09.10.2026 | 5,17 | 5,21 | 4,64 | 4,79 | 4,59% | 10.549.398,00 |
| 08.10.2026 | 4,50 | 4,60 | 4,44 | 4,58 | 0,44% | 5.518.437,00 |
| 07.10.2026 | 4,55 | 4,75 | 4,53 | 4,56 | -0,87% | 7.423.473,00 |
| 06.10.2026 | 4,68 | 4,69 | 4,58 | 4,60 | -1,92% | 3.352.319,00 |
| 05.10.2026 | 4,39 | 4,71 | 4,35 | 4,69 | 7,08% | 4.880.452,00 |
| 02.10.2026 | 4,27 | 4,41 | 4,23 | 4,38 | 3,42% | 3.859.211,00 |
| 01.10.2026 | 4,25 | 4,31 | 4,11 | 4,24 | -1,74% | 3.579.449,00 |
| 30.09.2026 | 4,27 | 4,41 | 4,22 | 4,31 | -0,35% | 3.341.494,00 |
| 29.09.2026 | 4,33 | 4,35 | 4,27 | 4,33 | -0,23% | 2.655.920,00 |
| 28.09.2026 | 4,45 | 4,53 | 4,27 | 4,34 | -3,45% | 3.333.112,00 |
| 25.09.2026 | 4,53 | 4,67 | 4,47 | 4,49 | -0,44% | 3.605.900,00 |
| 24.09.2026 | 4,59 | 4,65 | 4,43 | 4,51 | -1,31% | 3.199.904,00 |
| 23.09.2026 | 4,66 | 4,66 | 4,47 | 4,57 | -2,14% | 3.337.121,00 |
| 22.09.2026 | 4,61 | 4,69 | 4,52 | 4,67 | 2,86% | 4.516.994,00 |
| 21.09.2026 | 4,53 | 4,56 | 4,45 | 4,54 | 1,79% | 2.843.092,00 |
| 18.09.2026 | 4,50 | 4,52 | 4,36 | 4,46 | -1,65% | 6.174.737,00 |
| 17.09.2026 | 4,56 | 4,78 | 4,51 | 4,54 | -0,44% | 3.692.487,00 |
| 16.09.2026 | 4,73 | 4,75 | 4,55 | 4,56 | -2,25% | 3.843.908,00 |
| 15.09.2026 | 5,06 | 5,10 | 4,59 | 4,66 | -8,54% | 9.656.441,00 |
| 14.09.2026 | 4,82 | 5,19 | 4,82 | 5,10 | 5,71% | 5.492.573,00 |
| 11.09.2026 | 4,75 | 4,84 | 4,65 | 4,82 | 2,44% | 4.491.712,00 |
| 10.09.2026 | 4,48 | 4,77 | 4,46 | 4,71 | 8,41% | 6.707.140,00 |
| 09.09.2026 | 4,27 | 4,36 | 4,13 | 4,34 | 1,17% | 4.396.017,00 |
| 08.09.2026 | 4,23 | 4,34 | 4,12 | 4,29 | 0,82% | 3.047.184,00 |
| 04.09.2026 | 4,23 | 4,29 | 4,22 | 4,26 | -0,12% | 2.065.895,00 |
| 03.09.2026 | 4,34 | 4,37 | 4,22 | 4,26 | -0,93% | 2.945.514,00 |
| 02.09.2026 | 4,30 | 4,37 | 4,23 | 4,30 | 0,23% | 3.322.546,00 |
| 01.09.2026 | 4,16 | 4,36 | 4,16 | 4,29 | 3,37% | 3.564.304,00 |
| 31.08.2026 | 4,21 | 4,25 | 4,14 | 4,15 | -1,89% | 3.601.637,00 |
| 28.08.2026 | 4,18 | 4,29 | 4,17 | 4,23 | -0,12% | 4.178.778,00 |
| 27.08.2026 | 4,32 | 4,35 | 4,23 | 4,24 | -0,35% | 3.380.561,00 |
| 26.08.2026 | 4,10 | 4,31 | 4,10 | 4,25 | 2,91% | 3.200.068,00 |
| 25.08.2026 | 4,16 | 4,19 | 4,04 | 4,13 | 0,73% | 2.706.846,00 |
| 24.08.2026 | 4,15 | 4,18 | 4,08 | 4,10 | -1,20% | 2.760.665,00 |
| 21.08.2026 | 4,14 | 4,18 | 4,09 | 4,15 | 1,22% | 2.715.706,00 |
| 20.08.2026 | 4,18 | 4,26 | 4,10 | 4,10 | -3,07% | 3.908.152,00 |
| 19.08.2026 | 4,29 | 4,37 | 4,16 | 4,23 | -0,24% | 2.883.525,00 |
| 18.08.2026 | 4,25 | 4,35 | 4,20 | 4,24 | -0,70% | 3.429.889,00 |
| 17.08.2026 | 4,57 | 4,57 | 4,15 | 4,27 | -7,17% | 5.377.570,00 |
| 14.08.2026 | 4,45 | 4,64 | 4,45 | 4,60 | 2,56% | 3.657.459,00 |
| 13.08.2026 | 4,50 | 4,61 | 4,46 | 4,49 | -1,10% | 3.274.448,00 |
| 12.08.2026 | 4,37 | 4,54 | 4,36 | 4,54 | 3,19% | 4.759.032,00 |
| 11.08.2026 | 4,55 | 4,59 | 4,34 | 4,40 | -3,72% | 4.330.443,00 |
| 10.08.2026 | 4,69 | 4,79 | 4,50 | 4,57 | -4,10% | 5.483.167,00 |
| 07.08.2026 | 4,72 | 4,92 | 4,62 | 4,76 | 2,04% | 7.673.360,00 |
| 06.08.2026 | 4,89 | 5,19 | 4,52 | 4,67 | 12,82% | 11.636.704,00 |
| 05.08.2026 | 4,26 | 4,31 | 4,12 | 4,14 | -3,16% | 4.605.532,00 |
| 04.08.2026 | 4,33 | 4,36 | 4,25 | 4,27 | -1,39% | 3.661.083,00 |
| 03.08.2026 | 4,23 | 4,38 | 4,17 | 4,33 | 3,84% | 3.930.215,00 |
| 31.07.2026 | 4,35 | 4,35 | 4,16 | 4,17 | -3,92% | 3.542.401,00 |
| 30.07.2026 | 4,23 | 4,36 | 4,19 | 4,34 | 2,60% | 2.515.503,00 |
| 29.07.2026 | 4,29 | 4,38 | 4,14 | 4,23 | -2,42% | 5.046.378,00 |
| 28.07.2026 | 4,25 | 4,39 | 4,12 | 4,34 | 1,29% | 3.845.267,00 |
| 27.07.2026 | 4,35 | 4,45 | 4,27 | 4,28 | -0,93% | 3.496.971,00 |
| 24.07.2026 | 4,60 | 4,60 | 4,32 | 4,32 | -4,85% | 2.958.595,00 |
| 23.07.2026 | 4,67 | 4,69 | 4,49 | 4,54 | -2,78% | 3.580.907,00 |
| 22.07.2026 | 4,75 | 4,83 | 4,66 | 4,67 | -2,30% | 3.668.197,00 |
| 21.07.2026 | 4,62 | 4,88 | 4,58 | 4,78 | 6,22% | 4.361.116,00 |
| 20.07.2026 | 4,63 | 4,64 | 4,46 | 4,50 | -2,60% | 3.784.387,00 |
| 17.07.2026 | 4,32 | 4,64 | 4,32 | 4,62 | 4,88% | 5.434.913,00 |
| 16.07.2026 | 4,73 | 4,81 | 4,40 | 4,41 | -5,88% | 5.273.376,00 |
| 15.07.2026 | 4,77 | 4,79 | 4,60 | 4,68 | -2,90% | 4.674.283,00 |
| 14.07.2026 | 4,64 | 4,83 | 4,60 | 4,82 | 5,47% | 4.917.475,00 |
| 13.07.2026 | 4,38 | 4,58 | 4,38 | 4,57 | 2,93% | 4.808.014,00 |
| 10.07.2026 | 4,67 | 4,68 | 4,35 | 4,44 | -5,13% | 6.009.913,00 |
| 09.07.2026 | 4,66 | 4,84 | 4,63 | 4,68 | 0,54% | 4.668.856,00 |
| 08.07.2026 | 4,92 | 4,98 | 4,63 | 4,66 | -6,90% | 7.391.325,00 |
| 07.07.2026 | 5,02 | 5,21 | 4,96 | 5,00 | -1,38% | 5.713.809,00 |
| 06.07.2026 | 5,26 | 5,34 | 5,02 | 5,07 | -3,61% | 7.259.711,00 |
| 02.07.2026 | 5,40 | 5,51 | 5,20 | 5,26 | -2,59% | 5.901.932,00 |
| 01.07.2026 | 5,24 | 5,55 | 5,12 | 5,40 | 3,25% | 7.999.503,00 |
| 30.06.2026 | 5,36 | 5,36 | 5,21 | 5,23 | -1,69% | 5.570.608,00 |
| 29.06.2026 | 5,41 | 5,59 | 5,22 | 5,32 | -1,66% | 8.461.889,00 |
| 26.06.2026 | 5,21 | 5,49 | 5,18 | 5,41 | 3,64% | 15.084.536,00 |
| 25.06.2026 | 5,21 | 5,28 | 5,13 | 5,22 | 0,19% | 4.723.194,00 |
| 24.06.2026 | 5,12 | 5,32 | 5,07 | 5,21 | 3,17% | 8.272.482,00 |
| 23.06.2026 | 5,05 | 5,35 | 4,97 | 5,05 | -1,39% | 8.481.355,00 |
| 22.06.2026 | 4,95 | 5,22 | 4,93 | 5,12 | 2,37% | 6.937.215,00 |
| 19.06.2026 | 5,01 | 5,01 | 5,00 | 5,00 | 0,05% | - |
| 18.06.2026 | 4,87 | 5,03 | 4,84 | 5,00 | 4,06% | 7.152.184,00 |
| 17.06.2026 | 4,89 | 4,92 | 4,72 | 4,81 | -2,73% | 7.264.554,00 |
| 16.06.2026 | 4,82 | 5,06 | 4,81 | 4,94 | 2,70% | 8.099.183,00 |
| 15.06.2026 | 4,72 | 4,96 | 4,50 | 4,81 | 1,69% | 7.145.634,00 |
| 12.06.2026 | 4,80 | 4,88 | 4,57 | 4,73 | -3,47% | 10.502.493,00 |
| 11.06.2026 | 5,12 | 5,18 | 4,78 | 4,90 | 0,20% | 16.891.260,00 |
| 10.06.2026 | 4,56 | 5,14 | 4,53 | 4,89 | 14,39% | 26.265.037,00 |
| 09.06.2026 | 3,92 | 4,44 | 3,92 | 4,28 | 9,06% | 15.054.216,00 |
| 08.06.2026 | 3,82 | 3,95 | 3,81 | 3,92 | 2,35% | 4.179.487,00 |
| 05.06.2026 | 3,93 | 4,00 | 3,83 | 3,83 | -4,13% | 4.783.657,00 |
| 04.06.2026 | 3,65 | 4,02 | 3,63 | 4,00 | 9,45% | 7.458.580,00 |
| 03.06.2026 | 3,70 | 3,72 | 3,58 | 3,65 | -2,14% | 6.967.872,00 |
| 02.06.2026 | 3,86 | 3,91 | 3,73 | 3,73 | -4,85% | 5.946.866,00 |
| 01.06.2026 | 3,96 | 4,08 | 3,91 | 3,92 | -1,51% | 5.756.432,00 |