8,880$
4,23%
Echtzeit-Aktienkurs Clene Inc
Bid:
Ask:
Aktienkurse zur Clene Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 8,58 | 9,12 | 8,56 | 8,88 | 4,23% | 40.119,00 |
| 14.10.2025 | 8,01 | 8,72 | 7,65 | 8,52 | 3,27% | 83.071,00 |
| 13.10.2025 | 8,68 | 9,36 | 7,71 | 8,25 | -4,01% | 174.110,00 |
| 10.10.2025 | 9,37 | 9,65 | 8,58 | 8,60 | -8,95% | 108.851,00 |
| 09.10.2025 | 9,50 | 9,69 | 9,03 | 9,44 | 0,21% | 89.209,00 |
| 08.10.2025 | 8,97 | 9,74 | 8,60 | 9,42 | 3,86% | 99.540,00 |
| 07.10.2025 | 10,32 | 10,32 | 8,54 | 9,07 | -12,45% | 265.721,00 |
| 06.10.2025 | 11,00 | 11,06 | 9,51 | 10,36 | 29,34% | 584.891,00 |
| 02.10.2025 | 7,00 | 8,05 | 6,97 | 8,01 | 14,92% | 226.106,00 |
| 01.10.2025 | 5,94 | 7,50 | 5,94 | 6,97 | 16,95% | 161.173,00 |
| 30.09.2025 | 6,06 | 6,19 | 5,82 | 5,96 | -0,50% | 44.408,00 |
| 29.09.2025 | 5,97 | 6,20 | 5,62 | 5,99 | 1,87% | 78.509,00 |
| 26.09.2025 | 5,73 | 5,96 | 5,71 | 5,88 | 0,09% | 58.354,00 |
| 25.09.2025 | 6,14 | 6,14 | 5,67 | 5,88 | -2,89% | 81.140,00 |
| 24.09.2025 | 6,21 | 6,29 | 5,90 | 6,05 | -1,14% | 94.818,00 |
| 23.09.2025 | 6,45 | 6,50 | 6,03 | 6,12 | -4,38% | 49.315,00 |
| 22.09.2025 | 6,42 | 6,49 | 6,27 | 6,40 | 0,55% | 79.153,00 |
| 19.09.2025 | 6,36 | 6,41 | 6,18 | 6,37 | 1,19% | 53.279,00 |
| 18.09.2025 | 6,17 | 6,52 | 6,17 | 6,29 | 0,64% | 48.746,00 |
| 17.09.2025 | 6,31 | 6,54 | 6,14 | 6,25 | -1,26% | 113.148,00 |
| 16.09.2025 | 6,15 | 6,54 | 6,01 | 6,33 | 1,28% | 60.445,00 |
| 15.09.2025 | 5,94 | 6,27 | 5,86 | 6,25 | 7,76% | 48.131,00 |
| 12.09.2025 | 6,19 | 6,45 | 5,77 | 5,80 | -6,15% | 119.138,00 |
| 11.09.2025 | 6,56 | 6,71 | 6,12 | 6,18 | -4,48% | 131.194,00 |
| 10.09.2025 | 6,60 | 6,63 | 6,18 | 6,47 | -1,97% | 96.837,00 |
| 09.09.2025 | 6,55 | 6,72 | 6,41 | 6,60 | -0,90% | 89.447,00 |
| 08.09.2025 | 6,10 | 7,10 | 6,06 | 6,66 | 10,45% | 258.872,00 |
| 05.09.2025 | 6,00 | 6,23 | 5,84 | 6,03 | 1,34% | 41.074,00 |
| 04.09.2025 | 5,91 | 6,27 | 5,71 | 5,95 | 6,44% | 103.396,00 |
| 03.09.2025 | 6,32 | 6,32 | 5,55 | 5,59 | -12,52% | 90.461,00 |
| 02.09.2025 | 5,41 | 6,49 | 5,38 | 6,39 | 20,11% | 234.249,00 |
| 29.08.2025 | 5,42 | 5,65 | 5,27 | 5,32 | -1,66% | 33.733,00 |
| 28.08.2025 | 5,37 | 5,46 | 5,12 | 5,41 | 0,56% | 29.260,00 |
| 27.08.2025 | 5,51 | 5,51 | 5,20 | 5,38 | 0,00% | 36.313,00 |
| 26.08.2025 | 5,34 | 5,60 | 5,19 | 5,38 | 0,94% | 64.518,00 |
| 25.08.2025 | 5,52 | 5,58 | 4,91 | 5,33 | -5,83% | 122.124,00 |
| 22.08.2025 | 5,39 | 5,71 | 5,23 | 5,66 | 5,99% | 99.278,00 |
| 21.08.2025 | 5,50 | 5,59 | 4,50 | 5,34 | -4,98% | 237.157,00 |
| 20.08.2025 | 4,63 | 5,70 | 4,44 | 5,62 | 25,45% | 404.459,00 |
| 19.08.2025 | 4,22 | 4,51 | 4,11 | 4,48 | 5,66% | 156.243,00 |
| 18.08.2025 | 3,66 | 4,50 | 3,64 | 4,24 | 17,13% | 183.226,00 |
| 15.08.2025 | 3,53 | 3,73 | 3,53 | 3,62 | 0,56% | 13.813,00 |
| 14.08.2025 | 3,52 | 3,62 | 3,50 | 3,60 | -1,37% | 63.584,00 |
| 13.08.2025 | 3,65 | 3,81 | 3,64 | 3,65 | -1,35% | 53.019,00 |
| 12.08.2025 | 3,83 | 3,86 | 3,65 | 3,70 | -2,63% | 40.765,00 |
| 11.08.2025 | 3,68 | 3,84 | 3,65 | 3,80 | 3,26% | 18.474,00 |
| 08.08.2025 | 3,63 | 3,72 | 3,54 | 3,68 | 0,27% | 49.607,00 |
| 07.08.2025 | 3,67 | 3,69 | 3,54 | 3,67 | 0,27% | 14.861,00 |
| 06.08.2025 | 3,74 | 3,79 | 3,56 | 3,66 | -0,81% | 26.692,00 |
| 05.08.2025 | 3,73 | 3,79 | 3,62 | 3,69 | -1,34% | 34.263,00 |
| 04.08.2025 | 3,58 | 3,75 | 3,54 | 3,74 | 7,16% | 60.879,00 |
| 01.08.2025 | 3,49 | 3,61 | 3,30 | 3,49 | -1,13% | 362.181,00 |
| 31.07.2025 | 3,51 | 3,57 | 3,50 | 3,53 | 1,15% | 62.989,00 |
| 30.07.2025 | 3,36 | 3,56 | 3,30 | 3,49 | 3,87% | 101.365,00 |
| 29.07.2025 | 3,50 | 3,50 | 3,25 | 3,36 | -1,18% | 54.203,00 |
| 28.07.2025 | 3,60 | 3,65 | 3,36 | 3,40 | -6,85% | 67.837,00 |
| 25.07.2025 | 3,70 | 3,93 | 3,57 | 3,65 | -0,27% | 114.010,00 |
| 24.07.2025 | 3,74 | 3,86 | 3,64 | 3,66 | -2,14% | 49.957,00 |
| 23.07.2025 | 3,88 | 3,94 | 3,60 | 3,74 | -1,84% | 124.892,00 |
| 22.07.2025 | 3,92 | 3,97 | 3,76 | 3,81 | -1,55% | 44.812,00 |
| 21.07.2025 | 3,85 | 3,99 | 3,80 | 3,87 | 1,31% | 62.519,00 |
| 18.07.2025 | 3,95 | 3,98 | 3,71 | 3,82 | -2,05% | 31.348,00 |
| 17.07.2025 | 3,78 | 3,98 | 3,77 | 3,90 | 3,45% | 71.164,00 |
| 16.07.2025 | 3,71 | 3,80 | 3,71 | 3,77 | 1,89% | 18.501,00 |
| 15.07.2025 | 3,72 | 3,81 | 3,63 | 3,70 | -0,80% | 32.805,00 |
| 14.07.2025 | 3,53 | 3,81 | 3,53 | 3,73 | 3,90% | 51.655,00 |
| 11.07.2025 | 3,76 | 3,76 | 3,54 | 3,59 | -4,52% | 75.050,00 |
| 10.07.2025 | 3,83 | 3,83 | 3,74 | 3,76 | -1,83% | 19.842,00 |
| 09.07.2025 | 3,80 | 3,86 | 3,78 | 3,83 | 0,79% | 36.126,00 |
| 08.07.2025 | 3,89 | 4,00 | 3,80 | 3,80 | -1,81% | 41.627,00 |
| 07.07.2025 | 3,91 | 3,99 | 3,83 | 3,87 | -0,77% | 38.465,00 |
| 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 |