3,549$
-1,14%
Echtzeit-Aktienkurs Clover Health Investments Corp
Bid:
Ask:
Aktienkurse zur Clover Health Investments Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 3,59 | 3,70 | 3,54 | 3,55 | -1,11% | 4.739.402,00 |
| 21.05.2026 | 3,56 | 3,65 | 3,53 | 3,59 | 0,00% | 5.522.514,00 |
| 20.05.2026 | 3,48 | 3,64 | 3,48 | 3,59 | 2,57% | 6.096.291,00 |
| 19.05.2026 | 3,36 | 3,59 | 3,31 | 3,50 | 2,94% | 7.226.057,00 |
| 18.05.2026 | 3,40 | 3,52 | 3,28 | 3,40 | -2,02% | 8.080.215,00 |
| 15.05.2026 | 3,44 | 3,50 | 3,36 | 3,47 | -0,57% | 10.672.036,00 |
| 14.05.2026 | 3,56 | 3,70 | 3,41 | 3,49 | -1,69% | 11.486.214,00 |
| 13.05.2026 | 3,26 | 3,65 | 3,26 | 3,55 | 7,90% | 13.665.849,00 |
| 12.05.2026 | 3,22 | 3,36 | 3,20 | 3,29 | 2,49% | 7.567.865,00 |
| 11.05.2026 | 3,08 | 3,29 | 3,05 | 3,21 | 2,88% | 9.941.702,00 |
| 08.05.2026 | 2,81 | 3,15 | 2,72 | 3,12 | 10,64% | 10.388.472,00 |
| 07.05.2026 | 2,76 | 2,88 | 2,71 | 2,82 | 5,82% | 8.332.469,00 |
| 06.05.2026 | 2,61 | 2,71 | 2,57 | 2,67 | 2,11% | 5.476.162,00 |
| 05.05.2026 | 2,65 | 2,66 | 2,59 | 2,61 | -1,51% | 4.201.822,00 |
| 04.05.2026 | 2,69 | 2,76 | 2,64 | 2,65 | -2,21% | 3.341.844,00 |
| 01.05.2026 | 2,75 | 2,78 | 2,63 | 2,71 | -1,45% | 4.882.189,00 |
| 30.04.2026 | 2,56 | 2,75 | 2,54 | 2,75 | 6,80% | 6.919.025,00 |
| 29.04.2026 | 2,59 | 2,61 | 2,49 | 2,58 | -2,46% | 5.445.828,00 |
| 28.04.2026 | 2,52 | 2,64 | 2,50 | 2,64 | 4,76% | 5.635.934,00 |
| 27.04.2026 | 2,40 | 2,58 | 2,37 | 2,52 | 3,70% | 5.522.732,00 |
| 24.04.2026 | 2,41 | 2,46 | 2,35 | 2,43 | 1,46% | 4.193.254,00 |
| 23.04.2026 | 2,50 | 2,55 | 2,38 | 2,40 | -3,82% | 6.601.569,00 |
| 22.04.2026 | 2,41 | 2,50 | 2,41 | 2,49 | 4,19% | 7.763.608,00 |
| 21.04.2026 | 2,30 | 2,48 | 2,30 | 2,39 | 6,70% | 11.813.304,00 |
| 20.04.2026 | 2,18 | 2,25 | 2,17 | 2,24 | 2,28% | 3.177.476,00 |
| 17.04.2026 | 2,21 | 2,24 | 2,17 | 2,19 | 1,86% | 5.597.576,00 |
| 16.04.2026 | 2,17 | 2,22 | 2,15 | 2,15 | 0,00% | 4.969.707,00 |
| 15.04.2026 | 2,05 | 2,16 | 2,05 | 2,15 | 5,39% | 4.957.044,00 |
| 14.04.2026 | 2,03 | 2,12 | 2,03 | 2,04 | 0,49% | 3.618.906,00 |
| 13.04.2026 | 1,88 | 2,04 | 1,87 | 2,03 | 5,18% | 3.832.199,00 |
| 10.04.2026 | 1,93 | 1,95 | 1,90 | 1,93 | 0,52% | 4.795.748,00 |
| 09.04.2026 | 1,90 | 1,94 | 1,89 | 1,92 | 0,00% | 2.249.147,00 |
| 08.04.2026 | 1,97 | 2,01 | 1,89 | 1,92 | 1,05% | 5.961.788,00 |
| 07.04.2026 | 1,93 | 2,00 | 1,87 | 1,90 | 1,60% | 7.510.073,00 |
| 06.04.2026 | 1,73 | 1,93 | 1,73 | 1,87 | 8,72% | 7.806.329,00 |
| 02.04.2026 | 1,67 | 1,76 | 1,66 | 1,72 | 0,88% | 3.285.983,00 |
| 01.04.2026 | 1,74 | 1,76 | 1,58 | 1,71 | -2,57% | 9.158.438,00 |
| 31.03.2026 | 1,73 | 1,79 | 1,70 | 1,75 | 1,74% | 6.837.264,00 |
| 30.03.2026 | 1,72 | 1,74 | 1,70 | 1,72 | -1,71% | 4.202.356,00 |
| 27.03.2026 | 1,79 | 1,80 | 1,74 | 1,75 | -2,78% | 3.694.490,00 |
| 26.03.2026 | 1,80 | 1,87 | 1,80 | 1,80 | -1,10% | 3.747.096,00 |
| 25.03.2026 | 1,85 | 1,88 | 1,80 | 1,82 | 0,00% | 3.609.564,00 |
| 24.03.2026 | 1,84 | 1,87 | 1,78 | 1,82 | -1,62% | 7.295.561,00 |
| 23.03.2026 | 1,93 | 1,94 | 1,85 | 1,85 | -2,12% | 4.814.496,00 |
| 20.03.2026 | 1,91 | 1,94 | 1,85 | 1,89 | 0,00% | 8.188.553,00 |
| 19.03.2026 | 1,86 | 1,93 | 1,85 | 1,89 | 0,53% | 6.225.924,00 |
| 18.03.2026 | 1,90 | 1,99 | 1,86 | 1,88 | -2,59% | 7.071.193,00 |
| 17.03.2026 | 1,98 | 1,99 | 1,90 | 1,93 | -2,03% | 7.621.175,00 |
| 16.03.2026 | 2,00 | 2,03 | 1,96 | 1,97 | -0,51% | 8.625.439,00 |
| 13.03.2026 | 2,01 | 2,03 | 1,97 | 1,98 | 0,51% | 4.451.961,00 |
| 12.03.2026 | 2,01 | 2,02 | 1,96 | 1,97 | -2,48% | 3.744.255,00 |
| 11.03.2026 | 1,97 | 2,03 | 1,96 | 2,02 | 1,51% | 3.799.122,00 |
| 10.03.2026 | 2,03 | 2,05 | 1,97 | 1,99 | -0,50% | 3.846.948,00 |
| 09.03.2026 | 1,97 | 2,01 | 1,92 | 2,00 | 0,00% | 6.732.460,00 |
| 06.03.2026 | 2,04 | 2,05 | 1,98 | 2,00 | -3,38% | 5.851.191,00 |
| 05.03.2026 | 2,16 | 2,16 | 2,03 | 2,07 | -4,17% | 3.937.403,00 |
| 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 |