1,673€
-0,15%
Echtzeit-Aktienkurs clearvise AG
Bid:
Ask:
Aktienkurse zur clearvise AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.01.2025 | 1,67 | 1,68 | 1,67 | 1,67 | -0,15% | - |
| 09.01.2025 | 1,65 | 1,70 | 1,65 | 1,68 | -0,30% | 6.009,00 |
| 08.01.2025 | 1,70 | 1,70 | 1,66 | 1,68 | 0,60% | 22.164,00 |
| 07.01.2025 | 1,70 | 1,70 | 1,62 | 1,67 | 0,30% | 20.995,00 |
| 06.01.2025 | 1,66 | 1,67 | 1,64 | 1,67 | 1,52% | 7.000,00 |
| 03.01.2025 | 1,63 | 1,64 | 1,62 | 1,64 | -2,09% | 20.000,00 |
| 02.01.2025 | 1,70 | 1,70 | 1,62 | 1,68 | 0,90% | 2.793,00 |
| 30.12.2024 | 1,66 | 1,66 | 1,62 | 1,66 | -0,30% | 26.728,00 |
| 27.12.2024 | 1,63 | 1,67 | 1,62 | 1,67 | 0,30% | 19.276,00 |
| 23.12.2024 | 1,65 | 1,66 | 1,61 | 1,66 | 1,53% | 24.354,00 |
| 20.12.2024 | 1,62 | 1,65 | 1,60 | 1,64 | -1,51% | 77.157,00 |
| 19.12.2024 | 1,67 | 1,67 | 1,65 | 1,66 | -0,60% | 21.504,00 |
| 18.12.2024 | 1,67 | 1,68 | 1,67 | 1,67 | 0,91% | 44.500,00 |
| 17.12.2024 | 1,64 | 1,66 | 1,63 | 1,66 | -2,65% | 39.160,00 |
| 16.12.2024 | 1,63 | 1,72 | 1,63 | 1,70 | 1,80% | 50.494,00 |
| 13.12.2024 | 1,61 | 1,67 | 1,61 | 1,67 | 2,14% | 46.984,00 |
| 12.12.2024 | 1,65 | 1,67 | 1,60 | 1,64 | -3,54% | 68.387,00 |
| 11.12.2024 | 1,65 | 1,70 | 1,60 | 1,70 | 0,00% | 127.726,00 |
| 10.12.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -0,59% | - |
| 09.12.2024 | 1,78 | 1,78 | 1,69 | 1,71 | -4,21% | 17.342,00 |
| 06.12.2024 | 1,67 | 1,78 | 1,66 | 1,78 | 3,49% | 35.631,00 |
| 05.12.2024 | 1,69 | 1,74 | 1,68 | 1,72 | 0,58% | 51.563,00 |
| 04.12.2024 | 1,71 | 1,71 | 1,68 | 1,71 | -0,87% | 4.247,00 |
| 03.12.2024 | 1,71 | 1,73 | 1,71 | 1,73 | -0,86% | 5.000,00 |
| 02.12.2024 | 1,78 | 1,78 | 1,71 | 1,74 | -0,29% | 20.683,00 |
| 29.11.2024 | 1,73 | 1,76 | 1,71 | 1,75 | 0,00% | 4.892,00 |
| 28.11.2024 | 1,73 | 1,75 | 1,73 | 1,75 | 0,58% | 20.460,00 |
| 27.11.2024 | 1,73 | 1,74 | 1,71 | 1,74 | -1,14% | 15.000,00 |
| 26.11.2024 | 1,73 | 1,76 | 1,73 | 1,76 | 0,00% | 19.357,00 |
| 25.11.2024 | 1,77 | 1,77 | 1,71 | 1,76 | 2,63% | 37.451,00 |
| 22.11.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -1,16% | 2.425,00 |
| 21.11.2024 | 1,72 | 1,78 | 1,72 | 1,73 | 1,76% | - |
| 20.11.2024 | 1,70 | 1,71 | 1,69 | 1,70 | -2,30% | 14.666,00 |
| 19.11.2024 | 1,73 | 1,79 | 1,69 | 1,74 | 0,00% | 23.687,00 |
| 18.11.2024 | 1,74 | 1,75 | 1,71 | 1,74 | -0,29% | 22.180,00 |
| 15.11.2024 | 1,79 | 1,79 | 1,70 | 1,75 | 0,29% | 22.458,00 |
| 14.11.2024 | 1,75 | 1,75 | 1,73 | 1,74 | -0,29% | 7.219,00 |
| 13.11.2024 | 1,71 | 1,78 | 1,70 | 1,75 | -0,29% | 55.251,00 |
| 12.11.2024 | 1,72 | 1,76 | 1,71 | 1,75 | -1,13% | 31.262,00 |
| 11.11.2024 | 1,71 | 1,77 | 1,71 | 1,77 | 0,85% | 46.781,00 |
| 08.11.2024 | 1,73 | 1,76 | 1,72 | 1,76 | 0,00% | 26.334,00 |
| 07.11.2024 | 1,78 | 1,78 | 1,71 | 1,76 | 1,45% | 2.810,00 |
| 06.11.2024 | 1,71 | 1,75 | 1,70 | 1,73 | -0,86% | 79.524,00 |
| 05.11.2024 | 1,74 | 1,76 | 1,72 | 1,75 | -0,85% | 74.833,00 |
| 04.11.2024 | 1,73 | 1,76 | 1,73 | 1,76 | 1,15% | 43.113,00 |
| 01.11.2024 | 1,80 | 1,80 | 1,74 | 1,74 | -0,57% | 11.147,00 |
| 31.10.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 30.10.2024 | 1,73 | 1,76 | 1,73 | 1,75 | -0,57% | 12.904,00 |
| 29.10.2024 | 1,73 | 1,76 | 1,72 | 1,76 | 1,73% | 18.153,00 |
| 28.10.2024 | 1,68 | 1,73 | 1,68 | 1,73 | 1,76% | 15.428,00 |
| 25.10.2024 | 1,79 | 1,79 | 1,59 | 1,70 | -6,08% | 67.148,00 |
| 24.10.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 0,28% | - |
| 23.10.2024 | 1,82 | 1,82 | 1,79 | 1,81 | 0,00% | 3.209,00 |
| 22.10.2024 | 1,80 | 1,81 | 1,79 | 1,81 | 0,56% | 28.326,00 |
| 21.10.2024 | 1,80 | 1,81 | 1,80 | 1,80 | -0,83% | 9.100,00 |
| 18.10.2024 | 1,80 | 1,81 | 1,80 | 1,81 | 0,84% | 10.000,00 |
| 17.10.2024 | 1,81 | 1,82 | 1,80 | 1,80 | -1,37% | 6.544,00 |
| 16.10.2024 | 1,78 | 1,82 | 1,78 | 1,82 | 0,55% | 6.456,00 |
| 15.10.2024 | 1,81 | 1,82 | 1,78 | 1,81 | -0,55% | - |
| 14.10.2024 | 1,80 | 1,82 | 1,80 | 1,82 | -0,55% | 20.001,00 |
| 11.10.2024 | 1,80 | 1,83 | 1,80 | 1,83 | 1,10% | 14.938,00 |
| 10.10.2024 | 1,79 | 1,81 | 1,79 | 1,81 | -0,55% | 5.000,00 |
| 09.10.2024 | 1,80 | 1,84 | 1,80 | 1,82 | 0,00% | 26.890,00 |
| 08.10.2024 | 1,80 | 1,82 | 1,80 | 1,82 | 0,00% | 2.500,00 |
| 07.10.2024 | 1,84 | 1,84 | 1,81 | 1,82 | -0,55% | 2.778,00 |
| 04.10.2024 | 1,82 | 1,83 | 1,82 | 1,83 | 1,10% | 22.400,00 |
| 03.10.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -0,82% | - |
| 02.10.2024 | 1,80 | 1,83 | 1,80 | 1,83 | 0,55% | 7.456,00 |
| 01.10.2024 | 1,89 | 1,89 | 1,78 | 1,82 | -0,55% | 18.483,00 |
| 30.09.2024 | 1,82 | 1,84 | 1,80 | 1,83 | 0,83% | 28.801,00 |
| 27.09.2024 | 1,83 | 1,83 | 1,66 | 1,81 | -1,63% | 76.650,00 |
| 26.09.2024 | 1,84 | 1,84 | 1,83 | 1,84 | -1,08% | 21.330,00 |
| 25.09.2024 | 1,83 | 1,86 | 1,83 | 1,86 | 1,09% | 29.774,00 |
| 24.09.2024 | 1,85 | 1,85 | 1,84 | 1,84 | -1,60% | 5.192,00 |
| 23.09.2024 | 1,88 | 1,88 | 1,85 | 1,87 | 0,54% | 39.082,00 |
| 20.09.2024 | 1,85 | 1,88 | 1,85 | 1,86 | -1,06% | 7.077,00 |
| 19.09.2024 | 1,86 | 1,88 | 1,86 | 1,88 | 1,35% | 5.030,00 |
| 18.09.2024 | 1,83 | 1,86 | 1,83 | 1,86 | -0,54% | 10.000,00 |
| 17.09.2024 | 1,88 | 1,88 | 1,84 | 1,87 | 0,00% | 28.596,00 |
| 16.09.2024 | 1,89 | 1,89 | 1,85 | 1,87 | 0,00% | 4.950,00 |
| 13.09.2024 | 1,85 | 1,87 | 1,85 | 1,87 | 0,54% | 3.300,00 |
| 12.09.2024 | 1,87 | 1,87 | 1,86 | 1,86 | -1,07% | 9.769,00 |
| 11.09.2024 | 1,86 | 1,89 | 1,86 | 1,88 | 0,27% | 15.224,00 |
| 10.09.2024 | 1,89 | 1,89 | 1,87 | 1,87 | -1,06% | 1,00 |
| 09.09.2024 | 1,86 | 1,89 | 1,82 | 1,89 | 1,89% | 17.910,00 |
| 06.09.2024 | 1,86 | 1,87 | 1,85 | 1,86 | -1,33% | 32.003,00 |
| 05.09.2024 | 1,89 | 1,89 | 1,88 | 1,88 | 0,27% | 8.525,00 |
| 04.09.2024 | 1,89 | 1,89 | 1,86 | 1,88 | 0,00% | 1.656,00 |
| 03.09.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 0,27% | - |
| 02.09.2024 | 1,88 | 1,88 | 1,87 | 1,87 | 0,00% | 8.186,00 |
| 30.08.2024 | 1,88 | 1,88 | 1,87 | 1,87 | 1,08% | 19.000,00 |
| 29.08.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -1,07% | 1.800,00 |
| 28.08.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 0,81% | - |
| 27.08.2024 | 1,86 | 1,88 | 1,85 | 1,86 | -1,33% | 13.710,00 |
| 26.08.2024 | 1,87 | 1,90 | 1,85 | 1,88 | 0,27% | 17.105,00 |
| 23.08.2024 | 1,90 | 1,90 | 1,84 | 1,88 | 0,00% | 39.475,00 |
| 22.08.2024 | 1,86 | 1,89 | 1,86 | 1,88 | -0,27% | 20.863,00 |
| 21.08.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -0,79% | - |
| 20.08.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -0,26% | - |
| 19.08.2024 | 1,93 | 1,93 | 1,90 | 1,90 | -1,55% | 1,00 |