2,760$
-1,08%
Echtzeit-Aktienkurs Clover Health Investments Corp.
Bid:
Ask:
Aktienkurse zur Clover Health Investments Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 2,80 | 2,82 | 2,68 | 2,76 | -1,08% | 54.026.587,00 |
| 26.06.2025 | 2,77 | 2,80 | 2,73 | 2,79 | 1,82% | 6.464.683,00 |
| 25.06.2025 | 2,86 | 2,90 | 2,72 | 2,74 | -3,52% | 6.983.956,00 |
| 24.06.2025 | 2,86 | 2,86 | 2,71 | 2,84 | 0,35% | 9.956.972,00 |
| 23.06.2025 | 2,97 | 2,98 | 2,78 | 2,83 | -6,29% | 10.230.755,00 |
| 20.06.2025 | 3,02 | 3,16 | 3,00 | 3,02 | 1,68% | 11.006.003,00 |
| 18.06.2025 | 2,84 | 3,01 | 2,80 | 2,97 | 4,95% | 8.016.604,00 |
| 17.06.2025 | 2,92 | 2,92 | 2,81 | 2,83 | -3,08% | 5.130.159,00 |
| 16.06.2025 | 2,90 | 3,01 | 2,88 | 2,92 | 1,21% | 6.028.387,00 |
| 13.06.2025 | 2,87 | 2,92 | 2,85 | 2,89 | -1,54% | 6.133.776,00 |
| 12.06.2025 | 2,95 | 2,97 | 2,88 | 2,93 | -1,35% | 5.494.679,00 |
| 11.06.2025 | 3,00 | 3,05 | 2,96 | 2,97 | -0,67% | 5.020.638,00 |
| 10.06.2025 | 2,98 | 3,03 | 2,96 | 2,99 | 0,34% | 4.294.750,00 |
| 09.06.2025 | 3,07 | 3,10 | 2,97 | 2,98 | -2,45% | 5.038.691,00 |
| 06.06.2025 | 3,03 | 3,07 | 3,01 | 3,06 | 0,99% | 4.733.114,00 |
| 05.06.2025 | 3,06 | 3,10 | 3,01 | 3,03 | -1,79% | 3.829.975,00 |
| 04.06.2025 | 3,11 | 3,15 | 3,06 | 3,08 | -0,65% | 4.184.494,00 |
| 03.06.2025 | 3,16 | 3,18 | 3,08 | 3,10 | -2,21% | 5.289.231,00 |
| 02.06.2025 | 3,14 | 3,19 | 3,08 | 3,17 | 0,96% | 5.098.204,00 |
| 30.05.2025 | 3,12 | 3,20 | 3,08 | 3,14 | 0,32% | 7.523.056,00 |
| 29.05.2025 | 3,15 | 3,21 | 3,09 | 3,13 | 0,00% | 5.468.304,00 |
| 28.05.2025 | 3,20 | 3,24 | 3,12 | 3,13 | -2,49% | 4.374.093,00 |
| 27.05.2025 | 3,24 | 3,28 | 3,18 | 3,21 | 0,63% | 5.756.561,00 |
| 23.05.2025 | 3,26 | 3,27 | 3,16 | 3,19 | -2,74% | 7.538.212,00 |
| 22.05.2025 | 3,52 | 3,53 | 3,28 | 3,28 | -6,82% | 8.777.644,00 |
| 21.05.2025 | 3,63 | 3,68 | 3,52 | 3,52 | -4,61% | 5.350.915,00 |
| 20.05.2025 | 3,60 | 3,74 | 3,60 | 3,69 | 2,50% | 5.376.163,00 |
| 19.05.2025 | 3,50 | 3,63 | 3,44 | 3,60 | 1,41% | 5.476.169,00 |
| 16.05.2025 | 3,41 | 3,58 | 3,41 | 3,55 | 4,11% | 5.222.645,00 |
| 15.05.2025 | 3,30 | 3,42 | 3,17 | 3,41 | 3,02% | 7.574.979,00 |
| 14.05.2025 | 3,41 | 3,46 | 3,30 | 3,31 | -2,65% | 6.217.561,00 |
| 13.05.2025 | 3,48 | 3,48 | 3,34 | 3,40 | -2,02% | 8.716.295,00 |
| 12.05.2025 | 3,60 | 3,66 | 3,46 | 3,47 | -1,14% | 6.684.185,00 |
| 09.05.2025 | 3,80 | 3,81 | 3,48 | 3,51 | -6,40% | 7.643.681,00 |
| 08.05.2025 | 3,82 | 3,89 | 3,71 | 3,75 | -0,53% | 6.534.837,00 |
| 07.05.2025 | 3,45 | 3,90 | 3,40 | 3,77 | 12,54% | 12.899.262,00 |
| 06.05.2025 | 3,35 | 3,37 | 3,26 | 3,35 | 0,00% | 4.208.045,00 |
| 05.05.2025 | 3,34 | 3,39 | 3,30 | 3,35 | 0,30% | 3.600.635,00 |
| 02.05.2025 | 3,36 | 3,40 | 3,25 | 3,34 | 0,60% | 5.002.703,00 |
| 01.05.2025 | 3,40 | 3,40 | 3,30 | 3,32 | -2,06% | 4.473.306,00 |
| 30.04.2025 | 3,38 | 3,40 | 3,32 | 3,39 | -1,74% | 3.535.443,00 |
| 29.04.2025 | 3,47 | 3,48 | 3,39 | 3,45 | -0,58% | 3.899.147,00 |
| 28.04.2025 | 3,43 | 3,52 | 3,41 | 3,47 | 1,17% | 4.417.321,00 |
| 25.04.2025 | 3,47 | 3,48 | 3,36 | 3,43 | -1,15% | 5.720.540,00 |
| 24.04.2025 | 3,47 | 3,49 | 3,42 | 3,47 | 0,29% | 5.413.146,00 |
| 23.04.2025 | 3,45 | 3,54 | 3,40 | 3,46 | 2,37% | 4.059.079,00 |
| 22.04.2025 | 3,35 | 3,43 | 3,34 | 3,38 | 1,81% | 3.446.760,00 |
| 21.04.2025 | 3,57 | 3,58 | 3,24 | 3,32 | -7,78% | 5.265.580,00 |
| 17.04.2025 | 3,63 | 3,69 | 3,56 | 3,60 | -2,44% | 3.942.190,00 |
| 16.04.2025 | 3,71 | 3,75 | 3,64 | 3,69 | -0,81% | 3.439.460,00 |
| 15.04.2025 | 3,68 | 3,73 | 3,57 | 3,72 | 1,64% | 4.838.031,00 |
| 14.04.2025 | 3,77 | 3,78 | 3,57 | 3,66 | -0,54% | 5.046.109,00 |
| 11.04.2025 | 3,67 | 3,75 | 3,57 | 3,68 | 0,41% | 5.017.366,00 |
| 10.04.2025 | 3,58 | 3,80 | 3,55 | 3,67 | 1,38% | 6.518.066,00 |
| 09.04.2025 | 3,41 | 3,70 | 3,28 | 3,62 | 4,24% | 10.214.362,00 |
| 08.04.2025 | 3,46 | 3,59 | 3,37 | 3,47 | 8,04% | 11.546.697,00 |
| 07.04.2025 | 3,05 | 3,32 | 2,80 | 3,21 | -3,02% | 11.459.036,00 |
| 04.04.2025 | 3,41 | 3,48 | 3,22 | 3,31 | -5,70% | 6.987.691,00 |
| 03.04.2025 | 3,40 | 3,60 | 3,39 | 3,51 | -2,23% | 5.423.092,00 |
| 02.04.2025 | 3,50 | 3,61 | 3,50 | 3,59 | 0,00% | 4.223.167,00 |
| 01.04.2025 | 3,55 | 3,70 | 3,53 | 3,59 | 0,42% | 4.626.766,00 |
| 31.03.2025 | 3,46 | 3,62 | 3,44 | 3,58 | -0,42% | 5.536.850,00 |
| 28.03.2025 | 3,67 | 3,70 | 3,50 | 3,59 | -2,97% | 5.050.016,00 |
| 27.03.2025 | 3,70 | 3,84 | 3,68 | 3,70 | -0,80% | 4.656.011,00 |
| 26.03.2025 | 3,87 | 3,90 | 3,70 | 3,73 | -3,62% | 3.017.906,00 |
| 25.03.2025 | 3,81 | 3,91 | 3,77 | 3,87 | 1,57% | 4.323.769,00 |
| 24.03.2025 | 3,78 | 3,85 | 3,72 | 3,81 | 2,42% | 3.595.460,00 |
| 21.03.2025 | 3,59 | 3,73 | 3,54 | 3,72 | 1,64% | 4.645.070,00 |
| 20.03.2025 | 3,69 | 3,76 | 3,63 | 3,66 | -1,35% | 3.045.028,00 |
| 19.03.2025 | 3,74 | 3,81 | 3,65 | 3,71 | -2,62% | 4.603.925,00 |
| 18.03.2025 | 3,70 | 3,83 | 3,60 | 3,81 | 2,97% | 6.528.796,00 |
| 17.03.2025 | 3,66 | 3,74 | 3,56 | 3,70 | 1,09% | 3.959.932,00 |
| 14.03.2025 | 3,52 | 3,70 | 3,50 | 3,66 | 5,78% | 4.878.547,00 |
| 13.03.2025 | 3,60 | 3,71 | 3,40 | 3,46 | -4,16% | 5.617.761,00 |
| 12.03.2025 | 3,49 | 3,68 | 3,44 | 3,61 | 7,28% | 8.578.846,00 |
| 11.03.2025 | 3,36 | 3,50 | 3,23 | 3,37 | -0,74% | 7.380.891,00 |
| 10.03.2025 | 3,50 | 3,60 | 3,31 | 3,39 | -6,87% | 10.628.755,00 |
| 07.03.2025 | 3,63 | 3,77 | 3,53 | 3,64 | -0,82% | 6.455.461,00 |
| 06.03.2025 | 3,72 | 3,83 | 3,61 | 3,67 | -3,67% | 8.186.458,00 |
| 05.03.2025 | 3,73 | 3,88 | 3,72 | 3,81 | 2,70% | 5.194.670,00 |
| 04.03.2025 | 3,46 | 3,86 | 3,46 | 3,71 | 2,06% | 9.957.915,00 |
| 03.03.2025 | 3,96 | 4,04 | 3,63 | 3,64 | -8,21% | 7.497.196,00 |
| 28.02.2025 | 3,99 | 4,05 | 3,48 | 3,96 | -4,35% | 9.589.088,00 |
| 27.02.2025 | 4,42 | 4,52 | 4,12 | 4,14 | -4,17% | 4.660.615,00 |
| 26.02.2025 | 4,35 | 4,52 | 4,26 | 4,32 | -0,23% | 4.087.389,00 |
| 25.02.2025 | 4,14 | 4,39 | 3,99 | 4,33 | 3,84% | 6.637.064,00 |
| 24.02.2025 | 4,45 | 4,49 | 4,17 | 4,17 | -5,23% | 5.750.188,00 |
| 21.02.2025 | 4,48 | 4,52 | 4,22 | 4,40 | -2,00% | 7.714.006,00 |
| 20.02.2025 | 4,57 | 4,80 | 4,42 | 4,49 | -1,32% | 6.563.704,00 |
| 19.02.2025 | 4,42 | 4,55 | 4,40 | 4,55 | 3,17% | 4.177.845,00 |
| 18.02.2025 | 4,45 | 4,54 | 4,38 | 4,41 | -1,12% | 3.488.647,00 |
| 14.02.2025 | 4,54 | 4,57 | 4,43 | 4,46 | -1,76% | 3.129.122,00 |
| 13.02.2025 | 4,52 | 4,60 | 4,41 | 4,54 | 1,57% | 3.317.918,00 |
| 12.02.2025 | 4,40 | 4,58 | 4,33 | 4,47 | 0,68% | 3.453.221,00 |
| 11.02.2025 | 4,37 | 4,50 | 4,32 | 4,44 | 1,37% | 3.908.354,00 |
| 10.02.2025 | 4,36 | 4,44 | 4,33 | 4,38 | 1,39% | 3.212.196,00 |
| 07.02.2025 | 4,44 | 4,47 | 4,27 | 4,32 | -2,70% | 4.788.486,00 |
| 06.02.2025 | 4,66 | 4,66 | 4,37 | 4,44 | -4,72% | 6.288.516,00 |
| 05.02.2025 | 4,56 | 4,66 | 4,44 | 4,66 | 4,25% | 5.276.999,00 |
| 04.02.2025 | 4,31 | 4,58 | 4,29 | 4,47 | 3,71% | 7.227.093,00 |