2,428€
5,34%
Echtzeit-Aktienkurs Cliq Digital AG
Bid:
Ask:
Aktienkurse zur Cliq Digital AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 2,31 | 2,39 | 2,29 | 2,31 | 1,99% | - |
| 23.10.2025 | 2,39 | 2,43 | 2,26 | 2,26 | -4,44% | 54.000,00 |
| 22.10.2025 | 2,36 | 2,45 | 2,36 | 2,37 | -1,05% | - |
| 21.10.2025 | 2,30 | 2,46 | 2,25 | 2,39 | 7,17% | - |
| 20.10.2025 | 2,37 | 2,43 | 2,22 | 2,23 | -6,89% | - |
| 17.10.2025 | 2,43 | 2,45 | 2,39 | 2,40 | -0,83% | - |
| 16.10.2025 | 2,44 | 2,46 | 2,39 | 2,42 | -0,41% | 14.700,00 |
| 15.10.2025 | 2,48 | 2,48 | 2,43 | 2,43 | 0,21% | - |
| 14.10.2025 | 2,48 | 2,55 | 2,42 | 2,42 | -0,82% | - |
| 13.10.2025 | 2,47 | 2,53 | 2,44 | 2,44 | 1,46% | 24.350,00 |
| 10.10.2025 | 2,52 | 2,53 | 2,41 | 2,41 | -2,83% | - |
| 09.10.2025 | 2,52 | 2,70 | 2,48 | 2,48 | -0,40% | - |
| 08.10.2025 | 2,55 | 2,59 | 2,49 | 2,49 | -0,80% | - |
| 07.10.2025 | 2,54 | 2,57 | 2,51 | 2,51 | 0,60% | 2.300,00 |
| 06.10.2025 | 2,56 | 2,59 | 2,47 | 2,49 | -2,47% | 50.200,00 |
| 03.10.2025 | 2,64 | 2,74 | 2,53 | 2,55 | -1,43% | 39.200,00 |
| 02.10.2025 | 2,59 | 2,62 | 2,54 | 2,59 | 1,97% | - |
| 01.10.2025 | 2,68 | 2,68 | 2,49 | 2,54 | -5,58% | 3.379,00 |
| 30.09.2025 | 2,50 | 3,24 | 2,43 | 2,69 | 10,93% | - |
| 29.09.2025 | 2,62 | 2,66 | 2,34 | 2,43 | -4,34% | 7.500,00 |
| 26.09.2025 | 2,59 | 2,65 | 2,54 | 2,54 | -2,31% | - |
| 25.09.2025 | 2,57 | 2,60 | 2,54 | 2,60 | 2,98% | - |
| 24.09.2025 | 2,53 | 2,61 | 2,48 | 2,52 | 5,44% | 10.210,00 |
| 23.09.2025 | 2,37 | 2,60 | 2,32 | 2,39 | 4,37% | 7.130,00 |
| 22.09.2025 | 2,53 | 2,56 | 2,29 | 2,29 | -7,66% | 17.750,00 |
| 19.09.2025 | 2,69 | 2,69 | 2,48 | 2,48 | -4,62% | - |
| 18.09.2025 | 2,69 | 2,72 | 2,60 | 2,60 | 0,97% | - |
| 17.09.2025 | 2,80 | 2,84 | 2,42 | 2,58 | -5,85% | - |
| 16.09.2025 | 2,80 | 2,82 | 2,74 | 2,74 | -1,26% | - |
| 15.09.2025 | 2,84 | 2,90 | 2,77 | 2,77 | 0,18% | 2.624,00 |
| 12.09.2025 | 2,87 | 2,89 | 2,77 | 2,77 | -0,72% | - |
| 11.09.2025 | 2,84 | 2,89 | 2,79 | 2,79 | 0,18% | - |
| 10.09.2025 | 2,87 | 2,88 | 2,78 | 2,78 | -1,59% | - |
| 09.09.2025 | 2,88 | 2,90 | 2,83 | 2,83 | -1,74% | - |
| 08.09.2025 | 2,85 | 2,92 | 2,82 | 2,88 | 3,23% | - |
| 05.09.2025 | 2,91 | 2,91 | 2,79 | 2,79 | -2,79% | - |
| 04.09.2025 | 2,93 | 2,93 | 2,76 | 2,87 | -1,65% | 3.710,00 |
| 03.09.2025 | 2,93 | 2,94 | 2,86 | 2,91 | 0,45% | - |
| 02.09.2025 | 2,90 | 2,95 | 2,84 | 2,90 | 2,84% | - |
| 01.09.2025 | 2,98 | 3,04 | 2,82 | 2,82 | -3,59% | - |
| 29.08.2025 | 2,88 | 2,99 | 2,87 | 2,93 | 1,85% | 16.149,00 |
| 28.08.2025 | 2,93 | 3,00 | 2,87 | 2,87 | 0,60% | - |
| 27.08.2025 | 2,92 | 2,95 | 2,86 | 2,86 | 0,18% | - |
| 26.08.2025 | 2,93 | 3,06 | 2,85 | 2,85 | -3,00% | 28.266,00 |
| 25.08.2025 | 2,94 | 2,99 | 2,91 | 2,94 | -0,24% | - |
| 22.08.2025 | 2,97 | 2,98 | 2,89 | 2,95 | -2,42% | - |
| 21.08.2025 | 2,92 | 3,05 | 2,90 | 3,02 | 3,53% | 2.688,00 |
| 20.08.2025 | 2,94 | 3,11 | 2,86 | 2,92 | -1,52% | 10.974,00 |
| 19.08.2025 | 2,83 | 2,96 | 2,78 | 2,96 | 5,71% | 2.000,00 |
| 18.08.2025 | 2,78 | 2,85 | 2,78 | 2,80 | 1,08% | 4.620,00 |
| 15.08.2025 | 2,86 | 2,89 | 2,76 | 2,77 | -1,53% | - |
| 14.08.2025 | 2,85 | 2,89 | 2,79 | 2,81 | -1,40% | - |
| 13.08.2025 | 2,86 | 2,92 | 2,79 | 2,85 | 0,11% | 1.600,00 |
| 12.08.2025 | 2,87 | 2,97 | 2,84 | 2,85 | -0,63% | 280,00 |
| 11.08.2025 | 2,80 | 2,93 | 2,71 | 2,87 | -0,24% | 4.800,00 |
| 08.08.2025 | 3,09 | 3,27 | 2,68 | 2,88 | -6,35% | 3.650,00 |
| 07.08.2025 | 3,49 | 3,57 | 2,66 | 3,07 | -10,18% | 900,00 |
| 06.08.2025 | 3,91 | 3,91 | 3,28 | 3,42 | -25,18% | 5.320,00 |
| 05.08.2025 | 5,00 | 5,01 | 4,45 | 4,57 | -8,64% | 18.984,00 |
| 04.08.2025 | 5,09 | 5,11 | 4,90 | 5,00 | -1,05% | - |
| 01.08.2025 | 5,21 | 5,28 | 5,03 | 5,05 | -4,93% | 14.790,00 |
| 31.07.2025 | 5,25 | 5,32 | 5,25 | 5,32 | 1,24% | - |
| 30.07.2025 | 5,22 | 5,36 | 5,18 | 5,25 | 0,86% | 32.400,00 |
| 29.07.2025 | 5,25 | 5,34 | 5,19 | 5,21 | -0,57% | 11.600,00 |
| 28.07.2025 | 5,26 | 5,35 | 5,24 | 5,24 | -0,19% | 132.000,00 |
| 25.07.2025 | 5,28 | 5,37 | 5,24 | 5,25 | -0,57% | - |
| 24.07.2025 | 5,59 | 5,60 | 5,27 | 5,28 | -5,55% | - |
| 23.07.2025 | 5,57 | 5,59 | 5,53 | 5,59 | 0,63% | - |
| 22.07.2025 | 5,60 | 5,60 | 5,52 | 5,55 | -0,89% | - |
| 21.07.2025 | 5,62 | 5,65 | 5,53 | 5,60 | -0,44% | - |
| 18.07.2025 | 5,64 | 5,70 | 5,56 | 5,63 | -0,27% | - |
| 17.07.2025 | 5,64 | 5,67 | 5,57 | 5,64 | 0,00% | - |
| 16.07.2025 | 5,61 | 5,70 | 5,61 | 5,64 | 0,53% | 4.650,00 |
| 15.07.2025 | 5,68 | 5,72 | 5,60 | 5,61 | -0,27% | - |
| 14.07.2025 | 5,65 | 5,75 | 5,60 | 5,63 | -1,06% | - |
| 11.07.2025 | 5,74 | 5,75 | 5,63 | 5,69 | 0,00% | 1.440,00 |
| 10.07.2025 | 5,73 | 5,75 | 5,64 | 5,69 | -0,87% | 11.550,00 |
| 09.07.2025 | 5,73 | 5,76 | 5,63 | 5,74 | 0,09% | 7.200,00 |
| 08.07.2025 | 5,73 | 5,82 | 5,72 | 5,73 | 0,26% | - |
| 07.07.2025 | 5,71 | 5,82 | 5,66 | 5,72 | 0,26% | - |
| 04.07.2025 | 5,72 | 5,80 | 5,69 | 5,70 | -0,52% | - |
| 03.07.2025 | 5,83 | 5,83 | 5,66 | 5,73 | -1,63% | - |
| 02.07.2025 | 5,74 | 5,83 | 5,68 | 5,83 | 1,75% | - |
| 01.07.2025 | 5,66 | 5,83 | 5,66 | 5,73 | 1,42% | - |
| 30.06.2025 | 5,75 | 5,85 | 5,65 | 5,65 | -1,14% | - |
| 27.06.2025 | 5,64 | 5,86 | 5,63 | 5,71 | 1,51% | - |
| 26.06.2025 | 5,66 | 5,74 | 5,58 | 5,63 | -1,23% | 510,00 |
| 25.06.2025 | 5,74 | 5,82 | 5,65 | 5,70 | -1,13% | - |
| 24.06.2025 | 5,81 | 5,87 | 5,74 | 5,76 | 0,17% | 10.000,00 |
| 23.06.2025 | 5,78 | 5,85 | 5,66 | 5,75 | -0,78% | - |
| 20.06.2025 | 5,80 | 5,84 | 5,71 | 5,80 | 0,09% | - |
| 19.06.2025 | 5,71 | 5,90 | 5,62 | 5,79 | 0,78% | - |
| 18.06.2025 | 5,76 | 5,78 | 5,31 | 5,75 | -0,17% | - |
| 17.06.2025 | 5,79 | 5,82 | 5,69 | 5,76 | -0,78% | 11.080,00 |
| 16.06.2025 | 5,87 | 5,92 | 5,75 | 5,80 | -1,36% | - |
| 13.06.2025 | 5,78 | 6,00 | 5,78 | 5,88 | 0,26% | - |
| 12.06.2025 | 5,29 | 6,08 | 4,95 | 5,87 | 10,97% | 6.400,00 |
| 11.06.2025 | 4,85 | 5,49 | 4,65 | 5,29 | 8,12% | - |
| 10.06.2025 | 4,86 | 5,01 | 4,83 | 4,89 | 0,62% | - |
| 09.06.2025 | 4,89 | 5,00 | 4,84 | 4,86 | -1,56% | - |