6,520$
1,40%
Echtzeit-Aktienkurs Clene Inc
Bid:
Ask:
Aktienkurse zur Clene Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 6,48 | 6,84 | 6,48 | 6,52 | 1,40% | 41.850,00 |
| 16.12.2025 | 6,24 | 6,59 | 6,00 | 6,43 | 2,39% | 87.060,00 |
| 15.12.2025 | 6,84 | 6,85 | 6,24 | 6,28 | -7,24% | 134.720,00 |
| 12.12.2025 | 6,87 | 7,01 | 6,66 | 6,77 | -1,60% | 94.149,00 |
| 11.12.2025 | 6,65 | 7,03 | 6,50 | 6,88 | 2,99% | 124.013,00 |
| 10.12.2025 | 6,14 | 6,70 | 6,11 | 6,68 | 7,22% | 116.485,00 |
| 09.12.2025 | 5,84 | 6,30 | 5,77 | 6,23 | 6,31% | 167.225,00 |
| 08.12.2025 | 5,66 | 6,10 | 5,42 | 5,86 | 1,56% | 273.451,00 |
| 05.12.2025 | 6,52 | 6,55 | 5,66 | 5,77 | -8,27% | 420.581,00 |
| 04.12.2025 | 7,90 | 7,90 | 6,11 | 6,29 | -12,88% | 730.764,00 |
| 03.12.2025 | 9,30 | 9,54 | 7,21 | 7,22 | -22,03% | 3.435.823,00 |
| 02.12.2025 | 9,60 | 10,40 | 9,20 | 9,26 | -6,09% | 108.925,00 |
| 01.12.2025 | 10,36 | 10,84 | 9,52 | 9,86 | -4,83% | 112.005,00 |
| 28.11.2025 | 10,15 | 10,84 | 9,91 | 10,36 | 2,07% | 55.583,00 |
| 26.11.2025 | 9,51 | 10,26 | 9,01 | 10,15 | 7,41% | 54.047,00 |
| 25.11.2025 | 9,09 | 9,57 | 8,90 | 9,45 | 3,89% | 44.909,00 |
| 24.11.2025 | 9,32 | 9,50 | 8,95 | 9,10 | 3,60% | 40.968,00 |
| 20.11.2025 | 8,75 | 8,97 | 8,63 | 8,78 | 1,39% | 63.206,00 |
| 19.11.2025 | 8,62 | 8,79 | 8,29 | 8,66 | 1,17% | 104.749,00 |
| 18.11.2025 | 8,61 | 8,86 | 8,36 | 8,56 | -0,58% | 47.646,00 |
| 17.11.2025 | 8,38 | 8,68 | 8,00 | 8,61 | 20,25% | 93.416,00 |
| 13.11.2025 | 9,01 | 9,21 | 7,10 | 7,16 | -23,91% | 172.413,00 |
| 12.11.2025 | 9,51 | 10,31 | 9,00 | 9,41 | -1,52% | 68.063,00 |
| 11.11.2025 | 9,94 | 10,01 | 9,39 | 9,56 | -5,30% | 56.561,00 |
| 10.11.2025 | 10,05 | 10,46 | 9,80 | 10,09 | 3,12% | 52.956,00 |
| 07.11.2025 | 9,01 | 10,13 | 8,61 | 9,79 | 5,78% | 151.579,00 |
| 06.11.2025 | 10,89 | 11,23 | 9,22 | 9,25 | -13,63% | 132.162,00 |
| 05.11.2025 | 11,06 | 11,59 | 10,69 | 10,71 | -1,92% | 77.223,00 |
| 04.11.2025 | 11,55 | 11,98 | 10,75 | 10,92 | -8,85% | 120.065,00 |
| 03.11.2025 | 12,72 | 13,50 | 11,01 | 11,98 | -2,68% | 400.534,00 |
| 31.10.2025 | 9,97 | 12,75 | 9,95 | 12,31 | 23,37% | 475.758,00 |
| 30.10.2025 | 8,96 | 10,10 | 8,85 | 9,98 | 10,44% | 143.182,00 |
| 29.10.2025 | 9,43 | 9,43 | 8,62 | 9,04 | -3,58% | 72.618,00 |
| 28.10.2025 | 8,50 | 9,77 | 8,50 | 9,37 | 10,11% | 155.999,00 |
| 27.10.2025 | 8,52 | 8,79 | 8,14 | 8,51 | 2,04% | 32.299,00 |
| 24.10.2025 | 8,15 | 8,51 | 8,00 | 8,34 | 2,39% | 66.094,00 |
| 23.10.2025 | 8,09 | 8,58 | 7,90 | 8,15 | 2,20% | 50.782,00 |
| 22.10.2025 | 8,56 | 8,56 | 7,66 | 7,97 | -7,54% | 57.149,00 |
| 21.10.2025 | 8,24 | 8,84 | 7,97 | 8,62 | 5,64% | 60.345,00 |
| 20.10.2025 | 8,48 | 8,84 | 8,16 | 8,16 | -4,00% | 73.442,00 |
| 17.10.2025 | 8,15 | 8,72 | 8,08 | 8,50 | 3,03% | 88.487,00 |
| 16.10.2025 | 8,89 | 9,43 | 8,02 | 8,25 | -7,09% | 35.836,00 |
| 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 |