6,695$
0,07%
Echtzeit-Aktienkurs Clene Inc
Bid:
Ask:
Aktienkurse zur Clene Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 6,69 | 6,74 | 6,42 | 6,70 | 0,07% | 129.735,00 |
| 27.05.2026 | 6,52 | 6,76 | 6,47 | 6,69 | 1,83% | 94.649,00 |
| 26.05.2026 | 6,68 | 6,77 | 6,38 | 6,57 | -1,94% | 104.777,00 |
| 22.05.2026 | 6,85 | 6,90 | 6,55 | 6,70 | -1,62% | 107.160,00 |
| 21.05.2026 | 6,84 | 6,93 | 6,57 | 6,81 | -0,73% | 132.344,00 |
| 20.05.2026 | 6,36 | 6,90 | 6,32 | 6,86 | 7,52% | 116.476,00 |
| 19.05.2026 | 6,77 | 6,86 | 6,31 | 6,38 | -7,54% | 158.630,00 |
| 18.05.2026 | 7,21 | 7,21 | 6,60 | 6,90 | -2,40% | 130.443,00 |
| 15.05.2026 | 6,80 | 7,37 | 6,71 | 7,07 | 1,58% | 151.106,00 |
| 14.05.2026 | 6,31 | 7,29 | 6,01 | 6,96 | 6,83% | 268.092,00 |
| 13.05.2026 | 6,36 | 6,53 | 6,11 | 6,52 | 0,23% | 160.902,00 |
| 12.05.2026 | 6,45 | 6,62 | 5,87 | 6,50 | 0,00% | 431.763,00 |
| 11.05.2026 | 7,28 | 7,71 | 6,50 | 6,50 | -10,71% | 379.165,00 |
| 08.05.2026 | 7,46 | 7,46 | 6,97 | 7,28 | -0,95% | 182.284,00 |
| 07.05.2026 | 7,06 | 7,51 | 6,81 | 7,35 | 2,08% | 435.264,00 |
| 06.05.2026 | 6,61 | 7,50 | 6,60 | 7,20 | 9,67% | 531.943,00 |
| 05.05.2026 | 7,29 | 7,42 | 6,55 | 6,57 | -18,40% | 1.266.580,00 |
| 04.05.2026 | 7,47 | 8,67 | 6,31 | 8,05 | 31,03% | 22.062.945,00 |
| 01.05.2026 | 6,21 | 6,21 | 5,69 | 6,14 | -0,32% | 61.726,00 |
| 30.04.2026 | 5,87 | 6,24 | 5,86 | 6,16 | 6,21% | 58.205,00 |
| 29.04.2026 | 5,90 | 6,10 | 5,15 | 5,80 | -0,85% | 130.584,00 |
| 28.04.2026 | 6,04 | 6,21 | 5,85 | 5,85 | -3,47% | 26.267,00 |
| 27.04.2026 | 5,92 | 6,32 | 5,81 | 6,06 | 2,54% | 55.781,00 |
| 24.04.2026 | 6,12 | 6,19 | 5,82 | 5,91 | -4,29% | 53.479,00 |
| 23.04.2026 | 6,53 | 6,64 | 6,11 | 6,18 | -5,87% | 91.934,00 |
| 22.04.2026 | 6,55 | 7,17 | 6,42 | 6,56 | 1,71% | 80.469,00 |
| 21.04.2026 | 6,16 | 6,71 | 5,93 | 6,45 | 4,03% | 150.436,00 |
| 20.04.2026 | 6,27 | 6,39 | 6,04 | 6,20 | -1,90% | 65.685,00 |
| 17.04.2026 | 6,47 | 6,73 | 6,28 | 6,32 | -0,78% | 68.592,00 |
| 16.04.2026 | 6,31 | 6,61 | 6,30 | 6,37 | 0,50% | 62.527,00 |
| 15.04.2026 | 6,70 | 6,80 | 6,23 | 6,34 | -5,05% | 60.750,00 |
| 14.04.2026 | 6,47 | 6,80 | 6,47 | 6,68 | 2,06% | 54.430,00 |
| 13.04.2026 | 6,04 | 6,69 | 6,01 | 6,54 | 7,04% | 49.383,00 |
| 10.04.2026 | 6,41 | 6,41 | 5,92 | 6,11 | -3,63% | 34.622,00 |
| 09.04.2026 | 6,38 | 6,44 | 6,15 | 6,34 | -0,39% | 63.683,00 |
| 08.04.2026 | 6,60 | 6,79 | 6,14 | 6,37 | 1,68% | 122.386,00 |
| 07.04.2026 | 5,55 | 6,33 | 5,55 | 6,26 | 8,68% | 80.474,00 |
| 06.04.2026 | 5,18 | 6,23 | 5,10 | 5,76 | 12,50% | 192.482,00 |
| 02.04.2026 | 4,74 | 5,21 | 4,45 | 5,12 | 4,70% | 107.976,00 |
| 01.04.2026 | 4,92 | 5,14 | 4,86 | 4,89 | -2,40% | 32.008,00 |
| 31.03.2026 | 4,89 | 5,05 | 4,70 | 5,01 | 3,94% | 144.006,00 |
| 30.03.2026 | 4,71 | 5,36 | 4,69 | 4,82 | 3,21% | 133.858,00 |
| 27.03.2026 | 5,31 | 5,48 | 4,57 | 4,67 | -13,36% | 176.442,00 |
| 26.03.2026 | 5,42 | 5,66 | 5,29 | 5,39 | -1,64% | 69.770,00 |
| 25.03.2026 | 5,73 | 5,96 | 5,30 | 5,48 | -4,36% | 68.828,00 |
| 24.03.2026 | 5,64 | 5,98 | 5,59 | 5,73 | 1,06% | 65.630,00 |
| 23.03.2026 | 5,45 | 5,80 | 5,22 | 5,67 | 6,28% | 63.427,00 |
| 20.03.2026 | 6,13 | 6,13 | 5,21 | 5,34 | -9,58% | 151.711,00 |
| 19.03.2026 | 6,72 | 6,74 | 5,85 | 5,90 | -10,50% | 125.880,00 |
| 18.03.2026 | 6,16 | 6,68 | 6,10 | 6,59 | 7,54% | 100.111,00 |
| 17.03.2026 | 6,10 | 6,50 | 6,04 | 6,13 | 2,94% | 82.081,00 |
| 16.03.2026 | 5,70 | 6,33 | 5,50 | 5,96 | 5,87% | 103.119,00 |
| 13.03.2026 | 6,00 | 6,53 | 5,54 | 5,63 | -6,09% | 112.232,00 |
| 12.03.2026 | 5,58 | 6,07 | 5,50 | 5,99 | 7,35% | 71.668,00 |
| 11.03.2026 | 5,49 | 5,60 | 5,38 | 5,58 | 2,57% | 33.830,00 |
| 10.03.2026 | 5,49 | 5,56 | 5,31 | 5,44 | -0,91% | 27.799,00 |
| 09.03.2026 | 5,28 | 5,54 | 5,18 | 5,49 | 3,39% | 44.525,00 |
| 06.03.2026 | 5,27 | 5,49 | 5,15 | 5,31 | 0,95% | 40.380,00 |
| 05.03.2026 | 5,41 | 5,57 | 5,25 | 5,26 | -3,84% | 37.468,00 |
| 04.03.2026 | 5,03 | 5,56 | 4,95 | 5,47 | 8,75% | 54.342,00 |
| 03.03.2026 | 5,04 | 5,20 | 4,80 | 5,03 | -4,01% | 80.107,00 |
| 02.03.2026 | 5,00 | 5,40 | 4,96 | 5,24 | 0,29% | 91.963,00 |
| 27.02.2026 | 5,26 | 5,49 | 4,96 | 5,23 | -2,52% | 74.481,00 |
| 26.02.2026 | 5,03 | 5,45 | 4,79 | 5,36 | 7,31% | 70.887,00 |
| 25.02.2026 | 5,05 | 5,27 | 4,90 | 5,00 | -0,70% | 58.014,00 |
| 24.02.2026 | 4,53 | 5,04 | 4,40 | 5,03 | 9,59% | 170.896,00 |
| 23.02.2026 | 4,65 | 4,95 | 4,49 | 4,59 | -0,97% | 79.461,00 |
| 20.02.2026 | 4,88 | 5,05 | 4,50 | 4,64 | -2,01% | 74.708,00 |
| 19.02.2026 | 4,36 | 4,83 | 4,29 | 4,73 | 4,65% | 47.402,00 |
| 18.02.2026 | 4,20 | 4,53 | 4,09 | 4,52 | 8,00% | 28.205,00 |
| 17.02.2026 | 4,24 | 4,24 | 3,97 | 4,19 | -1,06% | 47.701,00 |
| 13.02.2026 | 4,26 | 4,41 | 4,10 | 4,23 | 4,19% | 49.472,00 |
| 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 |