3,065€
0,16%
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 | 3,10 | 3,11 | 3,10 | 3,11 | 1,47% | - |
| 21.05.2026 | 3,09 | 3,09 | 3,06 | 3,06 | 1,16% | - |
| 20.05.2026 | 3,03 | 3,06 | 2,96 | 3,03 | 4,13% | - |
| 19.05.2026 | 2,93 | 2,93 | 2,89 | 2,91 | 0,52% | - |
| 18.05.2026 | 2,97 | 2,97 | 2,89 | 2,89 | -2,86% | 480,00 |
| 15.05.2026 | 2,96 | 3,03 | 2,96 | 2,98 | 0,85% | - |
| 14.05.2026 | 3,06 | 3,16 | 2,93 | 2,95 | 5,17% | 158,00 |
| 13.05.2026 | 2,79 | 2,81 | 2,79 | 2,81 | 0,36% | - |
| 12.05.2026 | 2,73 | 2,85 | 2,67 | 2,80 | 7,71% | 10,00 |
| 11.05.2026 | 2,65 | 2,65 | 2,55 | 2,60 | 7,23% | - |
| 08.05.2026 | 2,38 | 2,43 | 2,38 | 2,42 | 7,56% | - |
| 07.05.2026 | 2,31 | 2,31 | 2,25 | 2,25 | -1,53% | - |
| 06.05.2026 | 2,27 | 2,30 | 2,19 | 2,29 | 0,44% | 404,00 |
| 05.05.2026 | 2,26 | 2,28 | 2,26 | 2,28 | -1,52% | - |
| 04.05.2026 | 2,31 | 2,35 | 2,28 | 2,31 | 1,76% | - |
| 30.04.2026 | 2,20 | 2,30 | 2,18 | 2,27 | 2,02% | 500,00 |
| 29.04.2026 | 2,24 | 2,26 | 2,23 | 2,23 | 3,25% | - |
| 28.04.2026 | 2,15 | 2,17 | 2,15 | 2,16 | 4,61% | - |
| 27.04.2026 | 2,07 | 2,08 | 2,06 | 2,06 | 0,24% | - |
| 24.04.2026 | 2,06 | 2,06 | 2,06 | 2,06 | -3,75% | - |
| 23.04.2026 | 2,14 | 2,14 | 2,12 | 2,14 | 3,89% | - |
| 22.04.2026 | 2,04 | 2,06 | 2,04 | 2,06 | 8,73% | - |
| 21.04.2026 | 1,90 | 1,91 | 1,89 | 1,89 | 0,40% | - |
| 20.04.2026 | 1,86 | 1,88 | 1,86 | 1,88 | 2,17% | - |
| 17.04.2026 | 1,83 | 1,84 | 1,83 | 1,84 | 0,14% | - |
| 16.04.2026 | 1,81 | 1,88 | 1,80 | 1,84 | 5,14% | - |
| 15.04.2026 | 1,73 | 1,77 | 1,73 | 1,75 | 1,45% | - |
| 14.04.2026 | 1,74 | 1,74 | 1,73 | 1,73 | 5,34% | - |
| 13.04.2026 | 1,65 | 1,65 | 1,64 | 1,64 | 0,00% | - |
| 10.04.2026 | 1,64 | 1,64 | 1,64 | 1,64 | -0,91% | - |
| 09.04.2026 | 1,65 | 1,67 | 1,64 | 1,65 | -2,22% | - |
| 08.04.2026 | 1,65 | 1,70 | 1,63 | 1,69 | 0,45% | 1.000,00 |
| 07.04.2026 | 1,50 | 1,68 | 1,50 | 1,68 | 13,49% | - |
| 02.04.2026 | 1,46 | 1,48 | 1,45 | 1,48 | 5,29% | - |
| 01.04.2026 | 1,54 | 1,54 | 1,38 | 1,41 | -6,48% | - |
| 31.03.2026 | 1,50 | 1,53 | 1,47 | 1,51 | -1,18% | - |
| 30.03.2026 | 1,52 | 1,52 | 1,52 | 1,52 | -2,46% | - |
| 27.03.2026 | 1,56 | 1,57 | 1,56 | 1,56 | -0,19% | - |
| 26.03.2026 | 1,57 | 1,58 | 1,57 | 1,57 | -1,04% | - |
| 25.03.2026 | 1,58 | 1,60 | 1,57 | 1,58 | -1,49% | - |
| 24.03.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -0,80% | - |
| 23.03.2026 | 1,64 | 1,65 | 1,62 | 1,62 | -1,34% | - |
| 20.03.2026 | 1,64 | 1,64 | 1,64 | 1,64 | 0,49% | - |
| 19.03.2026 | 1,65 | 1,65 | 1,63 | 1,63 | -2,16% | - |
| 18.03.2026 | 1,66 | 1,68 | 1,66 | 1,67 | -3,55% | - |
| 17.03.2026 | 1,71 | 1,73 | 1,71 | 1,73 | -0,57% | - |
| 16.03.2026 | 1,74 | 1,74 | 1,74 | 1,74 | -0,40% | - |
| 13.03.2026 | 1,72 | 1,76 | 1,72 | 1,75 | 0,46% | - |
| 12.03.2026 | 1,76 | 1,76 | 1,73 | 1,74 | -0,63% | - |
| 11.03.2026 | 1,71 | 1,75 | 1,70 | 1,75 | 2,64% | 1.000,00 |
| 10.03.2026 | 1,70 | 1,72 | 1,70 | 1,71 | -0,79% | - |
| 09.03.2026 | 1,69 | 1,72 | 1,69 | 1,72 | -3,59% | - |
| 06.03.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 0,85% | - |
| 05.03.2026 | 1,83 | 1,89 | 1,77 | 1,77 | 2,26% | - |
| 04.03.2026 | 1,72 | 1,73 | 1,71 | 1,73 | -0,35% | - |
| 03.03.2026 | 1,74 | 1,76 | 1,68 | 1,73 | -0,94% | - |
| 02.03.2026 | 1,75 | 1,78 | 1,68 | 1,75 | -2,75% | - |
| 27.02.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 1,15% | - |
| 26.02.2026 | 1,78 | 1,78 | 1,77 | 1,78 | 4,37% | - |
| 25.02.2026 | 1,70 | 1,71 | 1,70 | 1,71 | 1,49% | - |
| 24.02.2026 | 1,68 | 1,69 | 1,68 | 1,68 | 0,30% | - |
| 23.02.2026 | 1,70 | 1,73 | 1,66 | 1,68 | -5,37% | - |
| 20.02.2026 | 1,78 | 1,78 | 1,77 | 1,77 | -0,73% | - |
| 19.02.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 3,45% | - |
| 18.02.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 2,44% | - |
| 17.02.2026 | 1,69 | 1,69 | 1,68 | 1,68 | -1,95% | - |
| 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 |