2,335€
-2,44%
Echtzeit-Aktienkurs Clover Health Investments Corp.
Bid:
Ask:
Aktienkurse zur Clover Health Investments Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 2,41 | 2,41 | 2,39 | 2,40 | 0,15% | - |
| 15.10.2025 | 2,41 | 2,42 | 2,38 | 2,39 | 3,98% | 32,00 |
| 14.10.2025 | 2,25 | 2,30 | 2,20 | 2,30 | 1,81% | 160,00 |
| 13.10.2025 | 2,22 | 2,28 | 2,19 | 2,26 | -1,07% | 4.760,00 |
| 10.10.2025 | 2,31 | 2,39 | 2,10 | 2,29 | -2,06% | 3.480,00 |
| 09.10.2025 | 2,38 | 2,40 | 2,32 | 2,33 | 0,19% | - |
| 08.10.2025 | 2,33 | 2,39 | 2,32 | 2,33 | 1,90% | - |
| 07.10.2025 | 2,25 | 2,36 | 2,25 | 2,29 | 1,60% | - |
| 06.10.2025 | 2,23 | 2,26 | 2,18 | 2,25 | 2,16% | - |
| 03.10.2025 | 2,17 | 2,25 | 2,13 | 2,20 | 1,17% | - |
| 02.10.2025 | 2,25 | 2,37 | 2,16 | 2,18 | -3,46% | 240,00 |
| 01.10.2025 | 2,61 | 2,65 | 2,24 | 2,25 | -15,18% | 1.000,00 |
| 30.09.2025 | 2,66 | 2,69 | 2,65 | 2,66 | -3,13% | - |
| 29.09.2025 | 2,73 | 2,74 | 2,72 | 2,74 | 2,22% | - |
| 26.09.2025 | 2,70 | 2,73 | 2,66 | 2,68 | -1,09% | - |
| 25.09.2025 | 2,74 | 2,75 | 2,66 | 2,71 | -2,76% | 320,00 |
| 24.09.2025 | 2,77 | 2,85 | 2,74 | 2,79 | 4,63% | - |
| 23.09.2025 | 2,54 | 2,68 | 2,52 | 2,67 | 4,36% | - |
| 22.09.2025 | 2,58 | 2,61 | 2,53 | 2,56 | -2,13% | 1.120,00 |
| 19.09.2025 | 2,60 | 2,63 | 2,59 | 2,61 | -0,84% | - |
| 18.09.2025 | 2,62 | 2,64 | 2,58 | 2,63 | 0,82% | 475,00 |
| 17.09.2025 | 2,63 | 2,67 | 2,55 | 2,61 | -0,89% | - |
| 16.09.2025 | 2,65 | 2,71 | 2,60 | 2,64 | -0,94% | 270,00 |
| 15.09.2025 | 2,61 | 2,67 | 2,58 | 2,66 | -1,37% | - |
| 12.09.2025 | 2,68 | 2,70 | 2,68 | 2,70 | 4,58% | - |
| 11.09.2025 | 2,59 | 2,60 | 2,54 | 2,58 | 2,57% | - |
| 10.09.2025 | 2,51 | 2,53 | 2,51 | 2,51 | 7,05% | - |
| 09.09.2025 | 2,35 | 2,36 | 2,35 | 2,35 | -1,98% | - |
| 08.09.2025 | 2,38 | 2,40 | 2,31 | 2,40 | 2,28% | - |
| 05.09.2025 | 2,31 | 2,39 | 2,30 | 2,34 | 1,67% | - |
| 04.09.2025 | 2,27 | 2,34 | 2,26 | 2,30 | 1,21% | - |
| 03.09.2025 | 2,31 | 2,32 | 2,26 | 2,28 | -1,66% | 1.000,00 |
| 02.09.2025 | 2,23 | 2,32 | 2,19 | 2,32 | 3,60% | - |
| 01.09.2025 | 2,23 | 2,24 | 2,23 | 2,24 | 0,00% | 10,00 |
| 29.08.2025 | 2,25 | 2,27 | 2,20 | 2,24 | -0,53% | - |
| 28.08.2025 | 2,30 | 2,33 | 2,24 | 2,25 | -2,64% | - |
| 27.08.2025 | 2,29 | 2,33 | 2,26 | 2,31 | 0,83% | - |
| 26.08.2025 | 2,29 | 2,33 | 2,27 | 2,29 | 0,09% | 1.569,00 |
| 25.08.2025 | 2,32 | 2,40 | 2,29 | 2,29 | -2,01% | - |
| 22.08.2025 | 2,25 | 2,33 | 2,21 | 2,33 | 3,96% | - |
| 21.08.2025 | 2,18 | 2,28 | 2,16 | 2,25 | 2,79% | - |
| 20.08.2025 | 2,16 | 2,18 | 2,12 | 2,18 | 1,13% | - |
| 19.08.2025 | 2,24 | 2,30 | 2,12 | 2,16 | -4,02% | 3.000,00 |
| 18.08.2025 | 2,29 | 2,33 | 2,24 | 2,25 | -0,44% | 320,00 |
| 15.08.2025 | 2,25 | 2,32 | 2,19 | 2,26 | 2,03% | - |
| 14.08.2025 | 2,27 | 2,32 | 2,16 | 2,22 | -1,29% | 1.170,00 |
| 13.08.2025 | 2,12 | 2,28 | 2,12 | 2,24 | 4,57% | - |
| 12.08.2025 | 2,11 | 2,16 | 2,09 | 2,15 | 0,56% | - |
| 11.08.2025 | 2,09 | 2,18 | 2,00 | 2,13 | 14,73% | 3.000,00 |
| 08.08.2025 | 1,89 | 1,96 | 1,82 | 1,86 | -1,27% | - |
| 07.08.2025 | 1,95 | 2,00 | 1,86 | 1,88 | -2,18% | - |
| 06.08.2025 | 2,19 | 2,26 | 1,84 | 1,93 | -22,21% | 379,00 |
| 05.08.2025 | 2,52 | 2,59 | 2,47 | 2,48 | -0,54% | 480,00 |
| 04.08.2025 | 2,42 | 2,54 | 2,41 | 2,49 | 3,51% | 520,00 |
| 01.08.2025 | 2,54 | 2,58 | 2,39 | 2,41 | -5,13% | 1.660,00 |
| 31.07.2025 | 2,57 | 2,62 | 2,52 | 2,54 | -0,33% | - |
| 30.07.2025 | 2,53 | 2,59 | 2,51 | 2,54 | 1,46% | - |
| 29.07.2025 | 2,59 | 2,64 | 2,50 | 2,51 | -3,32% | 2.365,00 |
| 28.07.2025 | 2,64 | 2,67 | 2,51 | 2,59 | 0,35% | 500,00 |
| 25.07.2025 | 2,68 | 2,72 | 2,56 | 2,58 | -1,82% | - |
| 24.07.2025 | 2,92 | 3,01 | 2,61 | 2,63 | -9,27% | 820,00 |
| 23.07.2025 | 2,77 | 2,97 | 2,69 | 2,90 | 5,70% | - |
| 22.07.2025 | 2,93 | 2,94 | 2,69 | 2,74 | 3,02% | 6.820,00 |
| 21.07.2025 | 2,58 | 2,77 | 2,52 | 2,66 | 5,46% | - |
| 18.07.2025 | 2,60 | 2,66 | 2,53 | 2,53 | -2,17% | 1.370,00 |
| 17.07.2025 | 2,60 | 2,70 | 2,56 | 2,58 | -0,35% | - |
| 16.07.2025 | 2,57 | 2,60 | 2,48 | 2,59 | 0,70% | 54,00 |
| 15.07.2025 | 2,58 | 2,63 | 2,53 | 2,57 | 0,23% | 275,00 |
| 14.07.2025 | 2,49 | 2,62 | 2,49 | 2,57 | 2,56% | 1.660,00 |
| 11.07.2025 | 2,62 | 2,63 | 2,45 | 2,50 | -3,55% | 435,00 |
| 10.07.2025 | 2,70 | 2,77 | 2,60 | 2,60 | -3,60% | 160,00 |
| 09.07.2025 | 2,62 | 2,77 | 2,61 | 2,69 | 2,79% | 3.040,00 |
| 08.07.2025 | 2,47 | 2,80 | 2,47 | 2,62 | 6,77% | 844,00 |
| 07.07.2025 | 2,17 | 2,49 | 2,17 | 2,45 | 13,20% | 6.730,00 |
| 04.07.2025 | 2,19 | 2,19 | 2,16 | 2,17 | -1,12% | - |
| 03.07.2025 | 2,20 | 2,24 | 2,16 | 2,19 | 0,39% | 900,00 |
| 02.07.2025 | 2,32 | 2,37 | 2,18 | 2,18 | -6,59% | 160,00 |
| 01.07.2025 | 2,37 | 2,40 | 2,29 | 2,34 | -0,81% | - |
| 30.06.2025 | 2,35 | 2,43 | 2,35 | 2,36 | 0,43% | - |
| 27.06.2025 | 2,38 | 2,43 | 2,30 | 2,35 | -1,39% | - |
| 26.06.2025 | 2,35 | 2,40 | 2,33 | 2,38 | 1,41% | - |
| 25.06.2025 | 2,46 | 2,54 | 2,34 | 2,35 | -3,89% | - |
| 24.06.2025 | 2,48 | 2,54 | 2,34 | 2,44 | -0,33% | 2.500,00 |
| 23.06.2025 | 2,66 | 2,68 | 2,41 | 2,45 | -6,13% | 2.000,00 |
| 20.06.2025 | 2,58 | 2,74 | 2,58 | 2,61 | 1,50% | - |
| 19.06.2025 | 2,60 | 2,60 | 2,57 | 2,57 | -0,87% | - |
| 18.06.2025 | 2,49 | 2,61 | 2,44 | 2,59 | 5,43% | - |
| 17.06.2025 | 2,51 | 2,57 | 2,45 | 2,46 | -2,86% | - |
| 16.06.2025 | 2,50 | 2,59 | 2,49 | 2,53 | 1,36% | - |
| 13.06.2025 | 2,54 | 2,54 | 2,47 | 2,50 | -1,15% | 2.500,00 |
| 12.06.2025 | 2,58 | 2,58 | 2,49 | 2,53 | -2,13% | 1.000,00 |
| 11.06.2025 | 2,62 | 2,65 | 2,58 | 2,58 | -1,49% | - |
| 10.06.2025 | 2,62 | 2,65 | 2,58 | 2,62 | 0,65% | 40,00 |
| 09.06.2025 | 2,69 | 2,72 | 2,60 | 2,60 | -3,20% | - |
| 06.06.2025 | 2,65 | 2,69 | 2,63 | 2,69 | 1,70% | - |
| 05.06.2025 | 2,70 | 2,76 | 2,63 | 2,65 | -1,86% | - |
| 04.06.2025 | 2,73 | 2,76 | 2,68 | 2,70 | -1,32% | - |
| 03.06.2025 | 2,75 | 2,82 | 2,71 | 2,73 | -1,59% | - |
| 02.06.2025 | 2,78 | 2,79 | 2,70 | 2,78 | -0,14% | - |
| 30.05.2025 | 2,75 | 2,81 | 2,72 | 2,78 | 0,76% | - |