3,400$
0,29%
Echtzeit-Aktienkurs Clipper Realty
Bid:
Ask:
Aktienkurse zur Clipper Realty Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 3,40 | 3,45 | 3,40 | 3,40 | 0,29% | 50.341,00 |
| 12.12.2025 | 3,46 | 3,50 | 3,39 | 3,39 | -2,02% | 77.922,00 |
| 11.12.2025 | 3,45 | 3,49 | 3,41 | 3,46 | 2,37% | 23.522,00 |
| 10.12.2025 | 3,45 | 3,48 | 3,38 | 3,38 | -1,46% | 105.726,00 |
| 09.12.2025 | 3,55 | 3,55 | 3,43 | 3,43 | -2,00% | 86.177,00 |
| 08.12.2025 | 3,48 | 3,54 | 3,40 | 3,50 | 3,55% | 113.199,00 |
| 05.12.2025 | 3,50 | 3,50 | 3,37 | 3,38 | -2,59% | 129.170,00 |
| 04.12.2025 | 3,55 | 3,61 | 3,46 | 3,47 | -2,25% | 78.520,00 |
| 03.12.2025 | 3,58 | 3,65 | 3,51 | 3,55 | 0,57% | 60.618,00 |
| 02.12.2025 | 3,59 | 3,62 | 3,53 | 3,53 | -2,75% | 84.530,00 |
| 01.12.2025 | 3,56 | 3,64 | 3,56 | 3,63 | 0,83% | 77.889,00 |
| 28.11.2025 | 3,62 | 3,71 | 3,60 | 3,60 | -2,96% | 37.739,00 |
| 26.11.2025 | 3,57 | 3,79 | 3,57 | 3,71 | -1,59% | 66.826,00 |
| 25.11.2025 | 3,75 | 3,82 | 3,70 | 3,77 | 3,29% | 56.628,00 |
| 24.11.2025 | 3,68 | 3,73 | 3,57 | 3,65 | 2,53% | 32.426,00 |
| 20.11.2025 | 3,75 | 3,83 | 3,56 | 3,56 | -2,73% | 63.992,00 |
| 19.11.2025 | 3,78 | 3,79 | 3,66 | 3,66 | -1,35% | 48.699,00 |
| 18.11.2025 | 3,76 | 3,77 | 3,66 | 3,71 | 1,37% | 68.770,00 |
| 17.11.2025 | 3,74 | 3,86 | 3,66 | 3,66 | -2,40% | 52.157,00 |
| 13.11.2025 | 3,77 | 3,78 | 3,70 | 3,75 | 0,81% | 50.057,00 |
| 12.11.2025 | 3,85 | 3,85 | 3,72 | 3,72 | -1,59% | 21.800,00 |
| 11.11.2025 | 3,69 | 3,84 | 3,69 | 3,78 | 0,53% | 87.978,00 |
| 10.11.2025 | 3,94 | 3,94 | 3,66 | 3,76 | 1,08% | 32.823,00 |
| 07.11.2025 | 3,86 | 3,86 | 3,70 | 3,72 | -1,59% | 30.868,00 |
| 06.11.2025 | 3,87 | 3,87 | 3,71 | 3,78 | -1,56% | 47.783,00 |
| 05.11.2025 | 3,76 | 3,94 | 3,72 | 3,84 | 1,86% | 122.090,00 |
| 04.11.2025 | 3,71 | 3,88 | 3,65 | 3,77 | 0,80% | 104.220,00 |
| 03.11.2025 | 3,87 | 3,93 | 3,68 | 3,74 | -3,86% | 48.709,00 |
| 31.10.2025 | 3,89 | 3,99 | 3,86 | 3,89 | 0,78% | 28.670,00 |
| 30.10.2025 | 3,97 | 4,02 | 3,86 | 3,86 | -1,78% | 60.442,00 |
| 29.10.2025 | 3,94 | 4,06 | 3,86 | 3,93 | -0,25% | 74.079,00 |
| 28.10.2025 | 4,15 | 4,15 | 3,93 | 3,94 | -2,72% | 56.598,00 |
| 27.10.2025 | 4,20 | 4,20 | 4,01 | 4,05 | -2,41% | 29.016,00 |
| 24.10.2025 | 4,18 | 4,23 | 4,13 | 4,15 | 0,97% | 30.179,00 |
| 23.10.2025 | 4,12 | 4,24 | 4,06 | 4,11 | -1,20% | 38.635,00 |
| 22.10.2025 | 4,24 | 4,24 | 4,06 | 4,16 | -0,24% | 39.320,00 |
| 21.10.2025 | 4,12 | 4,23 | 4,12 | 4,17 | -0,48% | 16.065,00 |
| 20.10.2025 | 4,02 | 4,32 | 3,98 | 4,19 | 4,49% | 67.559,00 |
| 17.10.2025 | 4,06 | 4,06 | 3,96 | 4,01 | -0,25% | 24.198,00 |
| 16.10.2025 | 4,08 | 4,08 | 3,98 | 4,02 | -0,99% | 30.849,00 |
| 15.10.2025 | 4,10 | 4,23 | 4,04 | 4,06 | -2,17% | 59.565,00 |
| 14.10.2025 | 3,93 | 4,19 | 3,93 | 4,15 | 4,01% | 65.933,00 |
| 13.10.2025 | 3,85 | 4,08 | 3,80 | 3,99 | 5,56% | 79.662,00 |
| 10.10.2025 | 3,79 | 3,94 | 3,78 | 3,78 | -2,83% | 89.996,00 |
| 09.10.2025 | 3,94 | 4,06 | 3,88 | 3,89 | -1,02% | 65.430,00 |
| 08.10.2025 | 3,91 | 4,07 | 3,88 | 3,93 | 1,29% | 105.651,00 |
| 07.10.2025 | 3,97 | 4,04 | 3,83 | 3,88 | -2,76% | 56.120,00 |
| 06.10.2025 | 4,03 | 4,14 | 3,94 | 3,99 | 3,91% | 79.235,00 |
| 02.10.2025 | 3,92 | 3,92 | 3,80 | 3,84 | 0,00% | 20.642,00 |
| 01.10.2025 | 3,80 | 3,93 | 3,60 | 3,84 | 1,05% | 75.646,00 |
| 30.09.2025 | 3,98 | 3,98 | 3,78 | 3,80 | -1,04% | 24.868,00 |
| 29.09.2025 | 3,87 | 3,93 | 3,80 | 3,84 | 0,52% | 36.966,00 |
| 26.09.2025 | 3,98 | 3,98 | 3,78 | 3,82 | -0,26% | 36.654,00 |
| 25.09.2025 | 4,00 | 4,00 | 3,80 | 3,83 | -2,54% | 58.234,00 |
| 24.09.2025 | 4,11 | 4,11 | 3,91 | 3,93 | -2,96% | 33.698,00 |
| 23.09.2025 | 4,07 | 4,18 | 4,05 | 4,05 | -0,49% | 32.718,00 |
| 22.09.2025 | 4,16 | 4,18 | 4,04 | 4,07 | -0,97% | 49.674,00 |
| 19.09.2025 | 4,25 | 4,28 | 4,11 | 4,11 | -2,84% | 96.434,00 |
| 18.09.2025 | 4,22 | 4,34 | 4,21 | 4,23 | 1,20% | 38.173,00 |
| 17.09.2025 | 4,16 | 4,30 | 4,14 | 4,18 | 0,72% | 69.886,00 |
| 16.09.2025 | 4,27 | 4,30 | 4,13 | 4,15 | -3,04% | 55.616,00 |
| 15.09.2025 | 4,33 | 4,37 | 4,23 | 4,28 | -2,06% | 86.516,00 |
| 12.09.2025 | 4,30 | 4,45 | 4,29 | 4,37 | 0,00% | 73.702,00 |
| 11.09.2025 | 4,33 | 4,46 | 4,28 | 4,37 | 1,16% | 57.049,00 |
| 10.09.2025 | 4,44 | 4,52 | 4,28 | 4,32 | -2,92% | 31.174,00 |
| 09.09.2025 | 4,39 | 4,51 | 4,27 | 4,45 | 0,68% | 56.014,00 |
| 08.09.2025 | 4,47 | 4,48 | 4,39 | 4,42 | 0,23% | 49.379,00 |
| 05.09.2025 | 4,45 | 4,49 | 4,33 | 4,41 | 0,92% | 57.038,00 |
| 04.09.2025 | 4,19 | 4,38 | 4,19 | 4,37 | 4,05% | 36.233,00 |
| 03.09.2025 | 4,32 | 4,36 | 4,19 | 4,20 | -3,67% | 50.355,00 |
| 02.09.2025 | 4,50 | 4,50 | 4,33 | 4,36 | -2,68% | 52.830,00 |
| 29.08.2025 | 4,45 | 4,52 | 4,35 | 4,48 | 1,36% | 62.686,00 |
| 28.08.2025 | 4,41 | 4,54 | 4,36 | 4,42 | -0,67% | 48.447,00 |
| 27.08.2025 | 4,41 | 4,61 | 4,41 | 4,45 | 1,14% | 81.408,00 |
| 26.08.2025 | 4,42 | 4,48 | 4,35 | 4,40 | 0,23% | 70.765,00 |
| 25.08.2025 | 4,25 | 4,49 | 4,25 | 4,39 | 4,52% | 179.501,00 |
| 22.08.2025 | 4,03 | 4,33 | 4,02 | 4,20 | 4,22% | 165.730,00 |
| 21.08.2025 | 4,00 | 4,08 | 3,90 | 4,03 | -1,47% | 89.594,00 |
| 20.08.2025 | 3,98 | 4,23 | 3,97 | 4,09 | 3,81% | 118.440,00 |
| 19.08.2025 | 3,78 | 4,04 | 3,78 | 3,94 | 1,29% | 114.401,00 |
| 18.08.2025 | 3,75 | 3,93 | 3,55 | 3,89 | 1,83% | 135.284,00 |
| 15.08.2025 | 3,95 | 4,01 | 3,81 | 3,82 | -3,05% | 100.535,00 |
| 14.08.2025 | 4,14 | 4,14 | 3,91 | 3,94 | -4,37% | 50.646,00 |
| 13.08.2025 | 4,01 | 4,18 | 4,01 | 4,12 | 0,98% | 90.309,00 |
| 12.08.2025 | 4,12 | 4,12 | 4,00 | 4,08 | 0,49% | 145.212,00 |
| 11.08.2025 | 4,13 | 4,15 | 3,94 | 4,06 | 1,25% | 113.014,00 |
| 08.08.2025 | 3,69 | 4,12 | 3,59 | 4,01 | 13,92% | 199.119,00 |
| 07.08.2025 | 3,62 | 3,63 | 3,50 | 3,52 | -1,68% | 38.814,00 |
| 06.08.2025 | 3,65 | 3,66 | 3,54 | 3,58 | 0,00% | 38.306,00 |
| 05.08.2025 | 3,56 | 3,65 | 3,51 | 3,58 | 0,28% | 81.217,00 |
| 04.08.2025 | 3,48 | 3,57 | 3,42 | 3,57 | 3,78% | 87.315,00 |
| 01.08.2025 | 3,47 | 3,48 | 3,39 | 3,44 | -1,15% | 96.179,00 |
| 31.07.2025 | 3,63 | 3,63 | 3,47 | 3,48 | -2,25% | 125.233,00 |
| 30.07.2025 | 3,63 | 3,63 | 3,51 | 3,56 | -2,20% | 146.878,00 |
| 29.07.2025 | 3,73 | 3,73 | 3,56 | 3,64 | -1,09% | 91.394,00 |
| 28.07.2025 | 3,73 | 3,76 | 3,62 | 3,68 | -0,81% | 78.441,00 |
| 25.07.2025 | 3,77 | 3,83 | 3,70 | 3,71 | -2,62% | 58.588,00 |
| 24.07.2025 | 3,90 | 3,96 | 3,80 | 3,81 | -4,27% | 75.329,00 |
| 23.07.2025 | 4,02 | 4,02 | 3,88 | 3,98 | -0,75% | 73.152,00 |
| 22.07.2025 | 4,01 | 4,17 | 4,00 | 4,01 | -0,99% | 63.082,00 |