4,440€
-0,22%
Echtzeit-Aktienkurs Clover Health Investments Corp.
Bid:
Ask:
Aktienkurse zur Clover Health Investments Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 4,43 | 4,54 | 4,39 | 4,43 | -0,45% | 4.200,00 |
| 11.11.2026 | 4,40 | 4,58 | 4,39 | 4,45 | 0,68% | - |
| 10.11.2026 | 4,27 | 4,47 | 4,21 | 4,42 | 2,08% | 58,00 |
| 09.11.2026 | 4,29 | 4,72 | 4,28 | 4,33 | 0,70% | 6.279,00 |
| 06.11.2026 | 3,99 | 4,33 | 3,93 | 4,30 | 8,86% | 86,00 |
| 05.11.2026 | 4,15 | 4,54 | 3,89 | 3,95 | -4,59% | 543,00 |
| 04.11.2026 | 3,86 | 4,25 | 3,81 | 4,14 | 7,25% | 34.000,00 |
| 03.11.2026 | 3,87 | 3,94 | 3,75 | 3,86 | -0,52% | - |
| 02.11.2026 | 3,98 | 4,03 | 3,82 | 3,88 | -2,51% | 1.831,00 |
| 30.10.2026 | 4,08 | 4,12 | 3,90 | 3,98 | -2,93% | - |
| 29.10.2026 | 4,30 | 4,34 | 4,08 | 4,10 | -4,43% | - |
| 28.10.2026 | 4,15 | 4,36 | 4,14 | 4,29 | 3,62% | - |
| 27.10.2026 | 4,08 | 4,16 | 4,01 | 4,14 | 1,47% | - |
| 26.10.2026 | 4,13 | 4,19 | 4,04 | 4,08 | -0,73% | - |
| 23.10.2026 | 4,22 | 4,23 | 4,05 | 4,11 | -0,84% | - |
| 22.10.2026 | 4,22 | 4,31 | 4,14 | 4,15 | -2,01% | - |
| 21.10.2026 | 4,23 | 4,36 | 4,19 | 4,23 | -0,94% | - |
| 20.10.2026 | 3,97 | 4,28 | 3,95 | 4,27 | 7,56% | - |
| 19.10.2026 | 4,00 | 4,06 | 3,84 | 3,97 | -0,50% | 20,00 |
| 16.10.2026 | 4,15 | 4,19 | 3,97 | 3,99 | -4,09% | 852,00 |
| 15.10.2026 | 4,18 | 4,20 | 4,16 | 4,16 | -3,03% | - |
| 14.10.2026 | 4,32 | 4,40 | 4,26 | 4,29 | -0,23% | 11.606,00 |
| 13.10.2026 | 4,24 | 4,38 | 4,16 | 4,30 | 0,70% | - |
| 12.10.2026 | 4,28 | 4,35 | 4,19 | 4,27 | -0,47% | - |
| 09.10.2026 | 4,46 | 4,66 | 4,15 | 4,29 | -2,72% | 8.385,00 |
| 08.10.2026 | 4,06 | 4,53 | 3,96 | 4,41 | 8,62% | 678,00 |
| 07.10.2026 | 4,08 | 4,24 | 4,04 | 4,06 | -0,98% | - |
| 06.10.2026 | 4,15 | 4,18 | 4,07 | 4,10 | -0,97% | 28,00 |
| 05.10.2026 | 3,84 | 4,20 | 3,83 | 4,14 | 6,70% | 250,00 |
| 02.10.2026 | 3,78 | 3,92 | 3,75 | 3,88 | 3,47% | 5.642,00 |
| 01.10.2026 | 3,84 | 3,86 | 3,64 | 3,75 | -2,34% | 6.996,00 |
| 30.09.2026 | 3,82 | 3,89 | 3,72 | 3,84 | 0,52% | 1.140,00 |
| 29.09.2026 | 3,85 | 3,87 | 3,76 | 3,82 | 0,00% | 5.524,00 |
| 28.09.2026 | 3,94 | 4,02 | 3,76 | 3,82 | -2,30% | - |
| 25.09.2026 | 3,95 | 4,10 | 3,91 | 3,91 | -1,51% | 2.267,00 |
| 24.09.2026 | 4,04 | 4,09 | 3,90 | 3,97 | -1,24% | 1.100,00 |
| 23.09.2026 | 4,12 | 4,14 | 3,92 | 4,02 | -1,59% | - |
| 22.09.2026 | 3,94 | 4,10 | 3,94 | 4,09 | 3,55% | 1.023,00 |
| 21.09.2026 | 3,91 | 3,99 | 3,89 | 3,95 | 1,15% | 60,00 |
| 18.09.2026 | 4,00 | 4,03 | 3,81 | 3,90 | -1,76% | 34,00 |
| 17.09.2026 | 3,96 | 4,16 | 3,93 | 3,97 | -0,50% | 1.176,00 |
| 16.09.2026 | 4,07 | 4,12 | 3,97 | 3,99 | -1,24% | 3.000,00 |
| 15.09.2026 | 4,41 | 4,45 | 3,99 | 4,04 | -8,18% | - |
| 14.09.2026 | 4,16 | 4,49 | 4,11 | 4,40 | 6,80% | 2.117,00 |
| 11.09.2026 | 4,08 | 4,17 | 4,01 | 4,12 | 1,98% | 1.663,00 |
| 10.09.2026 | 3,72 | 4,10 | 3,72 | 4,04 | 8,75% | 330,00 |
| 09.09.2026 | 3,70 | 3,74 | 3,55 | 3,72 | 0,81% | 26,00 |
| 08.09.2026 | 3,65 | 3,73 | 3,55 | 3,69 | 1,52% | 8.484,00 |
| 07.09.2026 | 3,64 | 3,64 | 3,62 | 3,63 | -0,68% | 26,00 |
| 04.09.2026 | 3,66 | 3,69 | 3,64 | 3,66 | -0,41% | 16,00 |
| 03.09.2026 | 3,69 | 3,76 | 3,63 | 3,67 | -1,21% | 14.257,00 |
| 02.09.2026 | 3,72 | 3,76 | 3,64 | 3,72 | 0,27% | 4.800,00 |
| 01.09.2026 | 3,59 | 3,76 | 3,56 | 3,71 | 3,06% | - |
| 31.08.2026 | 3,67 | 3,67 | 3,57 | 3,60 | -1,64% | 28,00 |
| 28.08.2026 | 3,63 | 3,71 | 3,60 | 3,66 | 0,83% | - |
| 27.08.2026 | 3,63 | 3,73 | 3,62 | 3,63 | -0,82% | - |
| 26.08.2026 | 3,58 | 3,71 | 3,52 | 3,66 | 3,69% | - |
| 25.08.2026 | 3,54 | 3,58 | 3,46 | 3,53 | -0,14% | - |
| 24.08.2026 | 3,55 | 3,58 | 3,50 | 3,53 | -0,84% | - |
| 21.08.2026 | 3,52 | 3,58 | 3,50 | 3,56 | 0,99% | 304,00 |
| 20.08.2026 | 3,61 | 3,63 | 3,50 | 3,53 | -2,62% | 2.725,00 |
| 19.08.2026 | 3,64 | 3,75 | 3,57 | 3,62 | 62,48% | 16,00 |
| 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 |