3,060€
-0,84%
Echtzeit-Aktienkurs Clover Health Investments Corp
Bid:
Ask:
Aktienkurse zur Clover Health Investments Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 2,27 | 2,30 | 2,22 | 2,23 | -1,55% | 5.013,00 |
| 04.05.2026 | 2,33 | 2,35 | 2,25 | 2,26 | -3,08% | 5.092,00 |
| 30.04.2026 | 2,20 | 2,34 | 2,18 | 2,34 | 6,52% | 5.032,00 |
| 29.04.2026 | 2,25 | 2,26 | 2,13 | 2,19 | -2,19% | 6.432,00 |
| 28.04.2026 | 2,15 | 2,26 | 2,12 | 2,24 | 4,23% | 70,00 |
| 27.04.2026 | 2,07 | 2,19 | 2,02 | 2,15 | 4,02% | 16.912,00 |
| 24.04.2026 | 2,06 | 2,10 | 2,01 | 2,07 | 0,63% | 10.214,00 |
| 23.04.2026 | 2,12 | 2,18 | 2,04 | 2,05 | -3,43% | 7.914,00 |
| 22.04.2026 | 2,06 | 2,13 | 2,03 | 2,13 | 4,93% | 6.416,00 |
| 21.04.2026 | 1,90 | 2,10 | 1,89 | 2,03 | 6,91% | 3.746,00 |
| 20.04.2026 | 1,86 | 1,91 | 1,84 | 1,90 | 1,55% | 1.471,00 |
| 17.04.2026 | 1,84 | 1,90 | 1,82 | 1,87 | 2,08% | 2.660,00 |
| 16.04.2026 | 1,82 | 1,88 | 1,80 | 1,83 | 1,11% | 5.440,00 |
| 15.04.2026 | 1,75 | 1,83 | 1,73 | 1,81 | 4,87% | 16.740,00 |
| 14.04.2026 | 1,71 | 1,79 | 1,71 | 1,73 | -0,23% | 562,00 |
| 13.04.2026 | 1,62 | 1,74 | 1,60 | 1,73 | 5,30% | - |
| 10.04.2026 | 1,65 | 1,66 | 1,62 | 1,64 | 0,06% | 1.200,00 |
| 09.04.2026 | 1,65 | 1,67 | 1,62 | 1,64 | -0,61% | 846,00 |
| 08.04.2026 | 1,70 | 1,72 | 1,62 | 1,65 | 0,67% | 4.350,00 |
| 07.04.2026 | 1,68 | 1,74 | 1,62 | 1,64 | 9,41% | 26.018,00 |
| 02.04.2026 | 1,47 | 1,52 | 1,44 | 1,50 | 2,46% | 70,00 |
| 01.04.2026 | 1,53 | 1,53 | 1,37 | 1,46 | -4,25% | 3.120,00 |
| 31.03.2026 | 1,52 | 1,55 | 1,47 | 1,53 | 2,07% | - |
| 30.03.2026 | 1,53 | 1,54 | 1,49 | 1,50 | -2,92% | 1.348,00 |
| 27.03.2026 | 1,58 | 1,60 | 1,52 | 1,54 | -1,47% | 12.848,00 |
| 26.03.2026 | 1,57 | 1,61 | 1,56 | 1,57 | -0,32% | - |
| 25.03.2026 | 1,58 | 1,64 | 1,56 | 1,57 | -1,07% | 550,00 |
| 24.03.2026 | 1,60 | 1,61 | 1,55 | 1,59 | -0,63% | 915,00 |
| 23.03.2026 | 1,64 | 1,68 | 1,60 | 1,60 | -3,27% | 75,00 |
| 20.03.2026 | 1,65 | 1,67 | 1,61 | 1,65 | 0,67% | 1.289,00 |
| 19.03.2026 | 1,65 | 1,66 | 1,61 | 1,64 | 0,31% | 8.000,00 |
| 18.03.2026 | 1,67 | 1,72 | 1,62 | 1,64 | -1,74% | 5.920,00 |
| 17.03.2026 | 1,72 | 1,73 | 1,65 | 1,66 | -2,58% | 910,00 |
| 16.03.2026 | 1,75 | 1,76 | 1,70 | 1,71 | -1,50% | 3.338,00 |
| 13.03.2026 | 1,72 | 1,76 | 1,71 | 1,73 | 1,05% | - |
| 12.03.2026 | 1,74 | 1,76 | 1,71 | 1,72 | -2,17% | - |
| 11.03.2026 | 1,71 | 1,76 | 1,69 | 1,75 | 2,21% | 17,00 |
| 10.03.2026 | 1,73 | 1,76 | 1,70 | 1,72 | 0,29% | 2.765,00 |
| 09.03.2026 | 1,70 | 1,73 | 1,66 | 1,71 | -0,35% | 9.871,00 |
| 06.03.2026 | 1,79 | 1,80 | 1,71 | 1,72 | -3,59% | 70,00 |
| 05.03.2026 | 1,85 | 1,89 | 1,76 | 1,78 | -4,50% | - |
| 04.03.2026 | 1,70 | 1,91 | 1,70 | 1,87 | 8,68% | 12.568,00 |
| 03.03.2026 | 1,73 | 1,76 | 1,68 | 1,72 | -1,61% | 2.734,00 |
| 02.03.2026 | 1,76 | 1,78 | 1,68 | 1,74 | -1,69% | 6.771,00 |
| 27.02.2026 | 1,80 | 1,90 | 1,71 | 1,77 | -4,42% | 2.600,00 |
| 26.02.2026 | 1,78 | 1,94 | 1,76 | 1,86 | 4,33% | 22,00 |
| 25.02.2026 | 1,71 | 1,78 | 1,70 | 1,78 | 4,16% | 24.020,00 |
| 24.02.2026 | 1,68 | 1,73 | 1,65 | 1,71 | 1,85% | 279,00 |
| 23.02.2026 | 1,70 | 1,73 | 1,66 | 1,68 | -2,67% | 1.116,00 |
| 20.02.2026 | 1,79 | 1,79 | 1,71 | 1,72 | -2,93% | 135,00 |
| 19.02.2026 | 1,77 | 1,79 | 1,75 | 1,78 | -0,39% | 3.570,00 |
| 18.02.2026 | 1,73 | 1,80 | 1,72 | 1,78 | 4,09% | 35.989,00 |
| 17.02.2026 | 1,70 | 1,75 | 1,70 | 1,71 | 0,18% | 2.700,00 |
| 16.02.2026 | 1,71 | 1,72 | 1,70 | 1,71 | 0,06% | 536,00 |
| 13.02.2026 | 1,69 | 1,77 | 1,69 | 1,71 | 0,59% | 5.899,00 |
| 12.02.2026 | 1,73 | 1,75 | 1,69 | 1,70 | -1,68% | 58,00 |
| 11.02.2026 | 1,78 | 1,81 | 1,72 | 1,73 | -3,57% | - |
| 10.02.2026 | 1,76 | 1,84 | 1,76 | 1,79 | 1,76% | 8.220,00 |
| 09.02.2026 | 1,81 | 1,81 | 1,72 | 1,76 | -2,76% | 336,00 |
| 06.02.2026 | 1,73 | 1,83 | 1,72 | 1,81 | 4,50% | 8.144,00 |
| 05.02.2026 | 1,79 | 1,82 | 1,73 | 1,73 | -3,29% | 3.765,00 |
| 04.02.2026 | 1,82 | 1,85 | 1,74 | 1,79 | -1,97% | 5.490,00 |
| 03.02.2026 | 1,87 | 1,91 | 1,77 | 1,83 | -2,56% | 2.073,00 |
| 02.02.2026 | 1,88 | 1,92 | 1,86 | 1,88 | -1,21% | 2.100,00 |
| 30.01.2026 | 1,89 | 1,92 | 1,86 | 1,90 | 0,05% | 4.290,00 |
| 29.01.2026 | 1,92 | 1,97 | 1,89 | 1,90 | -2,57% | 29.969,00 |
| 28.01.2026 | 1,99 | 2,01 | 1,91 | 1,95 | -1,47% | 2.649,00 |
| 27.01.2026 | 2,09 | 2,10 | 1,93 | 1,98 | -3,84% | 702,00 |
| 26.01.2026 | 2,16 | 2,19 | 2,00 | 2,06 | -5,82% | 5.699,00 |
| 23.01.2026 | 2,26 | 2,28 | 2,18 | 2,18 | -4,26% | 3.084,00 |
| 22.01.2026 | 2,24 | 2,32 | 2,22 | 2,28 | 1,65% | 9.334,00 |
| 21.01.2026 | 2,22 | 2,28 | 2,17 | 2,24 | 1,31% | 3.142,00 |
| 20.01.2026 | 2,17 | 2,25 | 2,09 | 2,21 | 1,10% | 14.040,00 |
| 19.01.2026 | 2,19 | 2,20 | 2,19 | 2,19 | -0,45% | 332,00 |
| 16.01.2026 | 2,30 | 2,32 | 2,18 | 2,20 | -3,30% | 14.585,00 |
| 15.01.2026 | 2,41 | 2,45 | 2,25 | 2,27 | -6,07% | 20.430,00 |
| 14.01.2026 | 2,19 | 2,47 | 2,16 | 2,42 | 10,50% | 5.708,00 |
| 13.01.2026 | 2,27 | 2,28 | 2,16 | 2,19 | -3,52% | 15.533,00 |
| 12.01.2026 | 2,24 | 2,28 | 2,15 | 2,27 | 1,66% | 14.330,00 |
| 09.01.2026 | 2,18 | 2,25 | 2,15 | 2,23 | 2,95% | 60,00 |
| 08.01.2026 | 2,14 | 2,21 | 2,14 | 2,17 | 1,12% | 2.914,00 |
| 07.01.2026 | 2,22 | 2,26 | 2,14 | 2,15 | -3,38% | 8.575,00 |
| 06.01.2026 | 2,22 | 2,33 | 2,16 | 2,22 | 0,50% | 4.387,00 |
| 05.01.2026 | 2,07 | 2,22 | 2,07 | 2,21 | 7,49% | 8.992,00 |
| 02.01.2026 | 2,00 | 2,09 | 1,99 | 2,06 | -1,91% | 2.759,00 |
| 30.12.2025 | 2,11 | 2,12 | 2,09 | 2,10 | -0,47% | 4.185,00 |
| 29.12.2025 | 2,14 | 2,17 | 2,09 | 2,11 | -2,23% | 23.178,00 |
| 23.12.2025 | 2,22 | 2,23 | 2,13 | 2,15 | -2,93% | 4.141,00 |
| 22.12.2025 | 2,20 | 2,29 | 2,19 | 2,22 | 0,86% | 75,00 |
| 19.12.2025 | 2,21 | 2,24 | 2,18 | 2,20 | -0,45% | 35.164,00 |
| 18.12.2025 | 2,21 | 2,25 | 2,21 | 2,21 | -0,50% | 13.513,00 |
| 17.12.2025 | 2,25 | 2,33 | 2,20 | 2,22 | -0,58% | 440,00 |
| 16.12.2025 | 2,20 | 2,26 | 2,19 | 2,23 | 0,18% | 1.369,00 |
| 15.12.2025 | 2,31 | 2,34 | 2,22 | 2,23 | -3,17% | 17.463,00 |
| 12.12.2025 | 2,34 | 2,38 | 2,30 | 2,30 | -2,62% | 3.450,00 |
| 11.12.2025 | 2,24 | 2,38 | 2,24 | 2,37 | 3,64% | 2.309,00 |
| 10.12.2025 | 2,21 | 2,29 | 2,20 | 2,28 | 2,56% | 4.031,00 |
| 09.12.2025 | 2,21 | 2,26 | 2,19 | 2,23 | 0,72% | 5.512,00 |
| 08.12.2025 | 2,20 | 2,25 | 2,19 | 2,21 | -0,32% | 3.612,00 |
| 05.12.2025 | 2,29 | 2,31 | 2,21 | 2,22 | -2,81% | 13.673,00 |