4,230$
4,19%
Echtzeit-Aktienkurs Clene Inc
Bid:
Ask:
Aktienkurse zur Clene Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 4,26 | 4,41 | 4,10 | 4,23 | 4,19% | 49.441,00 |
| 12.02.2026 | 4,09 | 4,25 | 4,01 | 4,06 | -0,25% | 33.804,00 |
| 11.02.2026 | 4,41 | 4,41 | 3,96 | 4,07 | -7,81% | 87.983,00 |
| 10.02.2026 | 4,45 | 4,60 | 4,25 | 4,42 | 0,46% | 88.492,00 |
| 09.02.2026 | 4,22 | 4,58 | 4,12 | 4,40 | 2,45% | 60.238,00 |
| 06.02.2026 | 4,03 | 4,35 | 4,01 | 4,29 | 8,06% | 74.724,00 |
| 05.02.2026 | 3,98 | 4,23 | 3,90 | 3,97 | -3,17% | 49.777,00 |
| 04.02.2026 | 4,35 | 4,35 | 3,88 | 4,10 | -4,87% | 40.145,00 |
| 03.02.2026 | 4,04 | 4,50 | 3,95 | 4,31 | 6,68% | 92.226,00 |
| 02.02.2026 | 4,08 | 4,25 | 4,00 | 4,04 | -0,86% | 60.869,00 |
| 30.01.2026 | 4,43 | 4,43 | 4,06 | 4,08 | -2,28% | 63.425,00 |
| 29.01.2026 | 4,92 | 4,92 | 4,10 | 4,17 | -15,07% | 217.458,00 |
| 28.01.2026 | 5,07 | 5,16 | 4,80 | 4,91 | -5,39% | 92.316,00 |
| 27.01.2026 | 5,09 | 5,25 | 4,93 | 5,19 | 2,37% | 66.822,00 |
| 26.01.2026 | 5,31 | 5,35 | 4,89 | 5,07 | -6,46% | 88.753,00 |
| 22.01.2026 | 5,20 | 5,43 | 5,13 | 5,42 | 4,43% | 135.134,00 |
| 21.01.2026 | 4,75 | 5,24 | 4,74 | 5,19 | 9,73% | 131.128,00 |
| 20.01.2026 | 5,05 | 5,05 | 4,68 | 4,73 | -6,34% | 140.530,00 |
| 16.01.2026 | 5,01 | 5,40 | 5,01 | 5,05 | -1,17% | 110.338,00 |
| 15.01.2026 | 5,15 | 5,23 | 4,99 | 5,11 | -0,20% | 140.832,00 |
| 14.01.2026 | 5,25 | 5,43 | 4,95 | 5,12 | 0,39% | 200.887,00 |
| 13.01.2026 | 5,21 | 5,39 | 4,50 | 5,10 | -1,54% | 276.268,00 |
| 12.01.2026 | 6,50 | 6,68 | 5,00 | 5,18 | -19,00% | 359.739,00 |
| 09.01.2026 | 5,97 | 6,66 | 5,90 | 6,40 | 7,12% | 121.895,00 |
| 08.01.2026 | 6,21 | 6,49 | 5,95 | 5,97 | -4,94% | 43.684,00 |
| 07.01.2026 | 6,18 | 6,56 | 6,06 | 6,28 | 2,28% | 51.957,00 |
| 06.01.2026 | 5,79 | 6,29 | 5,71 | 6,14 | 6,60% | 42.814,00 |
| 05.01.2026 | 5,71 | 6,18 | 5,71 | 5,76 | -0,17% | 76.770,00 |
| 02.01.2026 | 5,83 | 5,92 | 5,54 | 5,77 | -1,70% | 53.787,00 |
| 31.12.2025 | 5,98 | 6,10 | 5,62 | 5,87 | -1,51% | 133.389,00 |
| 30.12.2025 | 5,90 | 6,27 | 5,80 | 5,96 | 1,19% | 52.739,00 |
| 29.12.2025 | 6,23 | 6,23 | 5,71 | 5,89 | -5,76% | 90.640,00 |
| 26.12.2025 | 6,36 | 6,56 | 6,16 | 6,25 | -1,73% | 36.440,00 |
| 24.12.2025 | 6,24 | 6,47 | 6,07 | 6,36 | 1,60% | 17.102,00 |
| 23.12.2025 | 6,49 | 6,66 | 6,02 | 6,26 | -2,80% | 68.658,00 |
| 22.12.2025 | 6,75 | 6,95 | 6,34 | 6,44 | -3,59% | 55.310,00 |
| 19.12.2025 | 6,05 | 6,81 | 6,05 | 6,68 | 10,60% | 96.072,00 |
| 18.12.2025 | 6,59 | 6,99 | 6,04 | 6,04 | -7,36% | 82.434,00 |
| 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 |