1,688€
-0,82%
Echtzeit-Aktienkurs Clover Health Investments Corp.
Bid:
Ask:
Aktienkurse zur Clover Health Investments Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 1,71 | 1,72 | 1,71 | 1,72 | 0,88% | - |
| 13.02.2026 | 1,69 | 1,70 | 1,69 | 1,70 | -2,49% | - |
| 12.02.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 0,40% | - |
| 11.02.2026 | 1,79 | 1,81 | 1,73 | 1,74 | -1,84% | - |
| 10.02.2026 | 1,75 | 1,77 | 1,75 | 1,77 | 0,20% | - |
| 09.02.2026 | 1,81 | 1,84 | 1,72 | 1,77 | -1,28% | - |
| 06.02.2026 | 1,73 | 1,80 | 1,72 | 1,79 | -0,89% | 36,00 |
| 05.02.2026 | 1,81 | 1,81 | 1,81 | 1,81 | 1,78% | - |
| 04.02.2026 | 1,84 | 1,84 | 1,74 | 1,77 | -5,59% | - |
| 03.02.2026 | 1,87 | 1,88 | 1,87 | 1,88 | 0,29% | - |
| 02.02.2026 | 1,91 | 1,91 | 1,87 | 1,87 | -1,91% | - |
| 30.01.2026 | 1,89 | 1,92 | 1,88 | 1,91 | -1,19% | - |
| 29.01.2026 | 1,93 | 2,00 | 1,93 | 1,93 | -3,64% | - |
| 28.01.2026 | 2,01 | 2,01 | 2,00 | 2,01 | -3,35% | - |
| 27.01.2026 | 2,06 | 2,10 | 2,06 | 2,08 | -4,35% | 210,00 |
| 26.01.2026 | 2,19 | 2,19 | 2,14 | 2,17 | -4,32% | - |
| 23.01.2026 | 2,28 | 2,29 | 2,27 | 2,27 | -1,52% | - |
| 22.01.2026 | 2,24 | 2,32 | 2,22 | 2,30 | 4,07% | 240,00 |
| 21.01.2026 | 2,22 | 2,22 | 2,21 | 2,21 | 3,31% | - |
| 20.01.2026 | 2,19 | 2,19 | 2,13 | 2,14 | -2,12% | 420,00 |
| 19.01.2026 | 2,18 | 2,20 | 2,18 | 2,19 | -4,62% | 1.131,00 |
| 16.01.2026 | 2,26 | 2,30 | 2,26 | 2,30 | -0,50% | - |
| 15.01.2026 | 2,42 | 2,45 | 2,29 | 2,31 | -1,09% | 460,00 |
| 14.01.2026 | 2,20 | 2,41 | 2,16 | 2,33 | 2,80% | 630,00 |
| 13.01.2026 | 2,25 | 2,30 | 2,25 | 2,27 | 0,47% | - |
| 12.01.2026 | 2,24 | 2,28 | 2,15 | 2,26 | 3,53% | - |
| 09.01.2026 | 2,16 | 2,19 | 2,16 | 2,18 | 0,76% | - |
| 08.01.2026 | 2,13 | 2,17 | 2,13 | 2,16 | -2,85% | - |
| 07.01.2026 | 2,22 | 2,23 | 2,22 | 2,23 | 3,03% | - |
| 06.01.2026 | 2,20 | 2,33 | 2,16 | 2,16 | 3,54% | 500,00 |
| 05.01.2026 | 2,08 | 2,14 | 2,08 | 2,09 | 4,42% | - |
| 02.01.2026 | 2,03 | 2,03 | 1,83 | 2,00 | -4,44% | 420,00 |
| 30.12.2025 | 2,11 | 2,11 | 2,09 | 2,09 | -2,08% | - |
| 29.12.2025 | 2,15 | 2,17 | 2,12 | 2,14 | -1,88% | 30,00 |
| 23.12.2025 | 2,19 | 2,23 | 2,17 | 2,18 | -4,28% | - |
| 22.12.2025 | 2,20 | 2,28 | 2,20 | 2,28 | 3,45% | 252,00 |
| 19.12.2025 | 2,20 | 2,24 | 2,20 | 2,20 | -1,15% | - |
| 18.12.2025 | 2,22 | 2,24 | 2,21 | 2,23 | -0,87% | - |
| 17.12.2025 | 2,25 | 2,33 | 2,23 | 2,25 | 1,22% | - |
| 16.12.2025 | 2,22 | 2,22 | 2,20 | 2,22 | -3,86% | - |
| 15.12.2025 | 2,30 | 2,31 | 2,29 | 2,31 | -2,20% | - |
| 12.12.2025 | 2,34 | 2,36 | 2,34 | 2,36 | 4,22% | - |
| 11.12.2025 | 2,28 | 2,28 | 2,26 | 2,26 | 1,91% | - |
| 10.12.2025 | 2,23 | 2,23 | 2,21 | 2,22 | 1,21% | - |
| 09.12.2025 | 2,20 | 2,24 | 2,19 | 2,19 | -0,77% | - |
| 08.12.2025 | 2,22 | 2,25 | 2,19 | 2,21 | -3,15% | - |
| 05.12.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 2,31% | - |
| 04.12.2025 | 2,25 | 2,25 | 2,23 | 2,23 | 3,07% | - |
| 03.12.2025 | 2,14 | 2,18 | 2,14 | 2,17 | 0,00% | 222,00 |
| 02.12.2025 | 2,16 | 2,17 | 2,14 | 2,17 | 1,55% | 40,00 |
| 01.12.2025 | 2,14 | 2,14 | 2,13 | 2,13 | -0,42% | - |
| 28.11.2025 | 2,12 | 2,15 | 2,10 | 2,14 | 1,71% | 18,00 |
| 27.11.2025 | 2,09 | 2,11 | 2,09 | 2,11 | 0,33% | - |
| 26.11.2025 | 2,07 | 2,12 | 2,07 | 2,10 | 0,02% | - |
| 25.11.2025 | 2,08 | 2,11 | 2,07 | 2,10 | 4,98% | - |
| 24.11.2025 | 1,97 | 2,02 | 1,97 | 2,00 | 5,43% | - |
| 21.11.2025 | 1,90 | 1,92 | 1,89 | 1,90 | -7,65% | - |
| 20.11.2025 | 2,02 | 2,06 | 2,02 | 2,05 | 2,28% | - |
| 19.11.2025 | 2,03 | 2,06 | 1,99 | 2,01 | -0,66% | 9,00 |
| 18.11.2025 | 2,02 | 2,03 | 2,02 | 2,02 | -5,63% | - |
| 17.11.2025 | 2,13 | 2,14 | 2,12 | 2,14 | 4,01% | - |
| 14.11.2025 | 2,12 | 2,14 | 2,03 | 2,06 | -4,63% | - |
| 13.11.2025 | 2,18 | 2,20 | 2,14 | 2,16 | -2,57% | - |
| 12.11.2025 | 2,20 | 2,22 | 2,19 | 2,22 | -2,83% | 2.500,00 |
| 11.11.2025 | 2,24 | 2,30 | 2,24 | 2,28 | 1,54% | - |
| 10.11.2025 | 2,34 | 2,45 | 2,24 | 2,25 | -1,88% | 65,00 |
| 07.11.2025 | 2,31 | 2,31 | 2,26 | 2,29 | 0,66% | - |
| 06.11.2025 | 2,58 | 2,64 | 2,25 | 2,27 | -11,93% | 6.495,00 |
| 05.11.2025 | 2,57 | 2,73 | 2,26 | 2,58 | -16,88% | 3.315,00 |
| 04.11.2025 | 3,21 | 3,21 | 3,08 | 3,11 | -2,70% | 630,00 |
| 03.11.2025 | 3,06 | 3,24 | 3,04 | 3,19 | 4,59% | 2.063,00 |
| 31.10.2025 | 3,00 | 3,08 | 2,99 | 3,05 | -2,35% | 150,00 |
| 30.10.2025 | 3,15 | 3,22 | 3,08 | 3,12 | -0,68% | - |
| 29.10.2025 | 3,24 | 3,26 | 3,11 | 3,15 | -2,87% | 570,00 |
| 28.10.2025 | 3,28 | 3,34 | 3,19 | 3,24 | -1,01% | 177,00 |
| 27.10.2025 | 3,33 | 3,55 | 3,18 | 3,27 | 0,06% | 5.962,00 |
| 24.10.2025 | 2,73 | 3,37 | 2,73 | 3,27 | 19,13% | 3.472,00 |
| 23.10.2025 | 2,65 | 2,77 | 2,61 | 2,75 | 4,65% | - |
| 22.10.2025 | 2,78 | 2,83 | 2,54 | 2,62 | -6,77% | 14.000,00 |
| 21.10.2025 | 2,50 | 2,90 | 2,49 | 2,81 | 12,36% | 12.276,00 |
| 20.10.2025 | 2,29 | 2,50 | 2,29 | 2,50 | 9,06% | - |
| 17.10.2025 | 2,35 | 2,35 | 2,26 | 2,30 | -4,19% | - |
| 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% | - |