3,900$
-1,27%
Echtzeit-Aktienkurs Clene Inc
Bid:
Ask:
Aktienkurse zur Clene Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 3,89 | 4,02 | 3,87 | 3,90 | -1,27% | 32.788,00 |
| 02.07.2025 | 3,94 | 4,10 | 3,90 | 3,95 | 1,54% | 29.770,00 |
| 01.07.2025 | 4,07 | 4,09 | 3,84 | 3,89 | -2,99% | 35.906,00 |
| 30.06.2025 | 3,70 | 4,07 | 3,70 | 4,01 | 6,08% | 65.367,00 |
| 27.06.2025 | 3,87 | 3,98 | 3,67 | 3,78 | -3,57% | 60.581,00 |
| 26.06.2025 | 4,07 | 4,13 | 3,86 | 3,92 | -4,39% | 56.528,00 |
| 25.06.2025 | 4,12 | 4,22 | 4,06 | 4,10 | -0,49% | 36.441,00 |
| 24.06.2025 | 4,11 | 4,28 | 4,06 | 4,12 | 0,49% | 42.009,00 |
| 23.06.2025 | 4,22 | 4,29 | 4,10 | 4,10 | -4,21% | 60.733,00 |
| 20.06.2025 | 4,40 | 4,40 | 4,21 | 4,28 | -2,06% | 64.161,00 |
| 18.06.2025 | 4,22 | 4,37 | 4,12 | 4,37 | 3,31% | 143.357,00 |
| 17.06.2025 | 4,49 | 4,49 | 4,16 | 4,23 | -4,30% | 64.908,00 |
| 16.06.2025 | 4,20 | 4,62 | 4,11 | 4,42 | 7,80% | 147.570,00 |
| 13.06.2025 | 4,03 | 4,25 | 4,02 | 4,10 | 0,49% | 69.962,00 |
| 12.06.2025 | 4,15 | 4,22 | 4,01 | 4,08 | -2,86% | 56.821,00 |
| 11.06.2025 | 4,29 | 4,38 | 4,11 | 4,20 | -1,41% | 62.499,00 |
| 10.06.2025 | 4,25 | 4,43 | 4,22 | 4,26 | 0,95% | 83.963,00 |
| 09.06.2025 | 4,30 | 4,33 | 3,97 | 4,22 | -0,71% | 52.013,00 |
| 06.06.2025 | 4,43 | 4,46 | 4,20 | 4,25 | -1,82% | 80.458,00 |
| 05.06.2025 | 4,00 | 4,49 | 3,95 | 4,33 | 7,69% | 126.684,00 |
| 04.06.2025 | 4,00 | 4,14 | 3,86 | 4,02 | 2,55% | 112.295,00 |
| 03.06.2025 | 4,62 | 4,70 | 3,82 | 3,92 | -20,00% | 389.557,00 |
| 02.06.2025 | 3,15 | 4,95 | 3,15 | 4,90 | 52,17% | 860.884,00 |
| 30.05.2025 | 2,73 | 3,25 | 2,68 | 3,22 | 17,52% | 189.284,00 |
| 29.05.2025 | 2,75 | 2,76 | 2,60 | 2,74 | 3,79% | 50.524,00 |
| 28.05.2025 | 2,74 | 2,74 | 2,53 | 2,64 | 0,76% | 86.204,00 |
| 27.05.2025 | 2,48 | 2,69 | 2,36 | 2,62 | 10,55% | 110.536,00 |
| 23.05.2025 | 2,41 | 2,45 | 2,28 | 2,37 | -3,27% | 158.029,00 |
| 22.05.2025 | 2,50 | 2,55 | 2,40 | 2,45 | -2,00% | 128.162,00 |
| 21.05.2025 | 2,64 | 2,72 | 2,40 | 2,50 | -3,85% | 102.518,00 |
| 20.05.2025 | 2,66 | 2,90 | 2,57 | 2,60 | -1,14% | 96.186,00 |
| 19.05.2025 | 2,63 | 2,68 | 2,59 | 2,63 | 2,33% | 42.537,00 |
| 16.05.2025 | 2,53 | 2,62 | 2,53 | 2,57 | -0,39% | 30.183,00 |
| 15.05.2025 | 2,66 | 2,66 | 2,52 | 2,58 | -3,01% | 31.880,00 |
| 14.05.2025 | 2,73 | 2,73 | 2,56 | 2,66 | 0,76% | 42.452,00 |
| 13.05.2025 | 2,74 | 2,79 | 2,56 | 2,64 | -2,94% | 100.465,00 |
| 12.05.2025 | 2,76 | 2,80 | 2,60 | 2,72 | 3,42% | 55.338,00 |
| 09.05.2025 | 2,60 | 2,90 | 2,59 | 2,63 | 1,94% | 107.625,00 |
| 08.05.2025 | 2,74 | 2,74 | 2,55 | 2,58 | 1,18% | 54.345,00 |
| 07.05.2025 | 2,90 | 2,91 | 2,55 | 2,55 | -10,53% | 170.497,00 |
| 06.05.2025 | 2,92 | 2,93 | 2,80 | 2,85 | -2,06% | 20.196,00 |
| 05.05.2025 | 3,00 | 3,08 | 2,85 | 2,91 | -2,35% | 40.605,00 |
| 02.05.2025 | 3,01 | 3,05 | 2,97 | 2,98 | -0,67% | 26.630,00 |
| 01.05.2025 | 2,98 | 3,00 | 2,91 | 3,00 | 1,01% | 19.076,00 |
| 30.04.2025 | 2,98 | 3,04 | 2,91 | 2,97 | -2,30% | 39.682,00 |
| 29.04.2025 | 2,96 | 3,13 | 2,96 | 3,04 | 0,33% | 41.062,00 |
| 28.04.2025 | 3,00 | 3,04 | 2,91 | 3,03 | 1,00% | 34.945,00 |
| 25.04.2025 | 3,15 | 3,15 | 2,93 | 3,00 | -5,36% | 94.234,00 |
| 24.04.2025 | 2,91 | 3,49 | 2,89 | 3,17 | 12,01% | 412.737,00 |
| 23.04.2025 | 3,12 | 3,15 | 2,83 | 2,83 | -5,03% | 54.214,00 |
| 22.04.2025 | 3,00 | 3,08 | 2,95 | 2,98 | -1,32% | 43.508,00 |
| 21.04.2025 | 3,00 | 3,08 | 2,90 | 3,02 | 0,67% | 60.120,00 |
| 17.04.2025 | 3,04 | 3,04 | 2,88 | 3,00 | -0,66% | 15.352,00 |
| 16.04.2025 | 3,12 | 3,13 | 2,76 | 3,02 | -1,63% | 58.095,00 |
| 15.04.2025 | 3,06 | 3,18 | 2,99 | 3,07 | -0,32% | 19.141,00 |
| 14.04.2025 | 3,10 | 3,17 | 3,00 | 3,08 | 1,65% | 31.977,00 |
| 11.04.2025 | 3,02 | 3,15 | 2,98 | 3,03 | 2,36% | 14.319,00 |
| 10.04.2025 | 3,10 | 3,11 | 2,92 | 2,96 | 0,34% | 23.300,00 |
| 09.04.2025 | 2,95 | 3,12 | 2,81 | 2,95 | 3,15% | 80.447,00 |
| 08.04.2025 | 2,75 | 3,20 | 2,75 | 2,86 | 7,52% | 114.819,00 |
| 07.04.2025 | 2,65 | 2,75 | 2,60 | 2,66 | -1,12% | 24.404,00 |
| 04.04.2025 | 2,94 | 3,04 | 2,69 | 2,69 | -11,51% | 34.161,00 |
| 03.04.2025 | 2,92 | 3,17 | 2,81 | 3,04 | 1,33% | 38.953,00 |
| 02.04.2025 | 2,60 | 3,17 | 2,58 | 3,00 | 16,28% | 57.040,00 |
| 01.04.2025 | 3,07 | 3,11 | 2,57 | 2,58 | -16,37% | 114.909,00 |
| 31.03.2025 | 3,21 | 3,21 | 2,95 | 3,09 | -4,19% | 43.054,00 |
| 28.03.2025 | 3,26 | 3,34 | 3,10 | 3,22 | 1,26% | 28.570,00 |
| 27.03.2025 | 3,59 | 3,59 | 3,09 | 3,18 | -10,17% | 67.931,00 |
| 26.03.2025 | 3,55 | 3,75 | 3,47 | 3,54 | 2,31% | 97.974,00 |
| 25.03.2025 | 3,83 | 3,91 | 3,37 | 3,46 | -11,73% | 127.123,00 |
| 24.03.2025 | 4,20 | 4,20 | 3,86 | 3,92 | -5,54% | 143.758,00 |
| 21.03.2025 | 4,28 | 4,31 | 4,15 | 4,15 | -2,81% | 30.193,00 |
| 20.03.2025 | 4,35 | 4,47 | 4,25 | 4,27 | -0,93% | 25.903,00 |
| 19.03.2025 | 4,38 | 4,48 | 4,31 | 4,31 | -3,36% | 47.663,00 |
| 18.03.2025 | 4,56 | 4,62 | 4,36 | 4,46 | 0,00% | 25.738,00 |
| 17.03.2025 | 4,65 | 4,66 | 4,35 | 4,46 | 1,59% | 26.851,00 |
| 14.03.2025 | 4,54 | 4,58 | 4,36 | 4,39 | 0,46% | 18.789,00 |
| 13.03.2025 | 4,47 | 4,59 | 4,30 | 4,37 | -0,68% | 31.572,00 |
| 12.03.2025 | 4,40 | 4,60 | 4,25 | 4,40 | -3,30% | 82.838,00 |
| 11.03.2025 | 4,50 | 4,59 | 4,44 | 4,55 | 3,17% | 39.404,00 |
| 10.03.2025 | 4,50 | 4,58 | 4,31 | 4,41 | -3,40% | 36.947,00 |
| 07.03.2025 | 4,53 | 4,65 | 4,35 | 4,57 | 0,29% | 30.771,00 |
| 06.03.2025 | 4,45 | 4,56 | 4,31 | 4,55 | 3,45% | 30.433,00 |
| 05.03.2025 | 4,26 | 4,53 | 4,25 | 4,40 | 1,85% | 14.213,00 |
| 04.03.2025 | 4,31 | 4,62 | 4,09 | 4,32 | 0,12% | 32.063,00 |
| 03.03.2025 | 4,40 | 4,68 | 4,31 | 4,32 | -4,96% | 37.021,00 |
| 28.02.2025 | 4,44 | 4,69 | 4,33 | 4,54 | 2,71% | 60.545,00 |
| 27.02.2025 | 4,21 | 4,44 | 4,21 | 4,42 | 3,51% | 22.559,00 |
| 26.02.2025 | 4,24 | 4,43 | 4,21 | 4,27 | 1,91% | 18.420,00 |
| 25.02.2025 | 4,47 | 4,47 | 4,17 | 4,19 | 0,24% | 58.755,00 |
| 24.02.2025 | 4,47 | 4,66 | 4,10 | 4,18 | -5,64% | 54.924,00 |
| 21.02.2025 | 4,55 | 4,70 | 4,40 | 4,43 | -1,77% | 51.663,00 |
| 20.02.2025 | 4,61 | 4,87 | 4,42 | 4,51 | -4,85% | 59.651,00 |
| 19.02.2025 | 4,81 | 4,95 | 4,66 | 4,74 | -3,27% | 47.768,00 |
| 18.02.2025 | 4,89 | 4,99 | 4,71 | 4,90 | 1,87% | 43.870,00 |
| 14.02.2025 | 4,58 | 4,91 | 4,58 | 4,81 | 5,48% | 52.877,00 |
| 13.02.2025 | 4,61 | 4,67 | 4,52 | 4,56 | -0,87% | 36.475,00 |
| 12.02.2025 | 4,47 | 4,70 | 4,40 | 4,60 | 0,44% | 78.612,00 |
| 11.02.2025 | 4,69 | 4,69 | 4,40 | 4,58 | 0,66% | 40.165,00 |
| 10.02.2025 | 4,39 | 4,59 | 4,35 | 4,55 | 4,24% | 26.076,00 |