1,842€
-1,50%
Echtzeit-Aktienkurs CLIQ DIGITAL AG NA O.N.
Bid:
Ask:
Aktienkurse zur CLIQ DIGITAL AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 1,88 | 1,92 | 1,78 | 1,84 | -2,54% | 6.250,00 |
| 02.02.2026 | 1,79 | 1,95 | 1,78 | 1,89 | 4,59% | - |
| 30.01.2026 | 1,80 | 1,82 | 1,75 | 1,81 | -0,17% | 17.850,00 |
| 29.01.2026 | 1,80 | 1,92 | 1,78 | 1,81 | 0,28% | 10.920,00 |
| 28.01.2026 | 1,94 | 1,97 | 1,80 | 1,81 | -6,72% | - |
| 27.01.2026 | 2,02 | 2,08 | 1,92 | 1,94 | -4,16% | 21.840,00 |
| 26.01.2026 | 1,60 | 2,44 | 1,60 | 2,02 | 25,87% | - |
| 23.01.2026 | 1,81 | 1,82 | 1,60 | 1,60 | -17,15% | - |
| 22.01.2026 | 1,94 | 2,00 | 1,87 | 1,94 | -0,67% | - |
| 21.01.2026 | 2,15 | 2,39 | 1,80 | 1,95 | -9,26% | - |
| 20.01.2026 | 2,18 | 2,22 | 2,12 | 2,15 | -1,60% | - |
| 19.01.2026 | 2,26 | 2,29 | 2,04 | 2,18 | -3,32% | 12.710,00 |
| 16.01.2026 | 2,24 | 2,31 | 2,22 | 2,26 | 1,48% | - |
| 15.01.2026 | 2,42 | 2,43 | 2,18 | 2,23 | -8,06% | 9.300,00 |
| 14.01.2026 | 2,75 | 2,82 | 2,22 | 2,42 | -12,10% | 1.167,00 |
| 13.01.2026 | 2,34 | 3,33 | 2,34 | 2,75 | 64,65% | 825,00 |
| 12.01.2026 | 1,58 | 2,34 | 1,58 | 1,67 | 4,57% | - |
| 09.01.2026 | 1,45 | 1,61 | 1,45 | 1,60 | 9,97% | 6.000,00 |
| 08.01.2026 | 1,45 | 1,49 | 1,44 | 1,45 | 4,60% | - |
| 07.01.2026 | 1,40 | 1,52 | 1,39 | 1,39 | -1,00% | - |
| 06.01.2026 | 1,40 | 1,41 | 1,39 | 1,40 | 0,65% | - |
| 05.01.2026 | 1,36 | 1,40 | 1,34 | 1,40 | 5,68% | - |
| 02.01.2026 | 1,42 | 1,42 | 1,32 | 1,32 | -3,08% | 168.000,00 |
| 30.12.2025 | 1,39 | 1,39 | 1,36 | 1,36 | 0,44% | - |
| 29.12.2025 | 1,39 | 1,42 | 1,36 | 1,36 | -1,45% | 18.073,00 |
| 23.12.2025 | 1,36 | 1,45 | 1,36 | 1,38 | 3,61% | 23.600,00 |
| 22.12.2025 | 1,37 | 1,42 | 1,33 | 1,33 | -1,19% | 4.840,00 |
| 19.12.2025 | 1,46 | 1,48 | 1,34 | 1,34 | -5,88% | 42.900,00 |
| 18.12.2025 | 1,46 | 1,46 | 1,43 | 1,43 | 0,00% | 1.040,00 |
| 17.12.2025 | 1,46 | 1,48 | 1,43 | 1,43 | 0,00% | - |
| 16.12.2025 | 1,47 | 1,47 | 1,43 | 1,43 | 0,00% | 11.264,00 |
| 15.12.2025 | 1,48 | 1,49 | 1,43 | 1,43 | -0,28% | 11.424,00 |
| 12.12.2025 | 1,47 | 1,51 | 1,43 | 1,43 | 0,14% | - |
| 11.12.2025 | 1,52 | 1,54 | 1,43 | 1,43 | -3,90% | 940,00 |
| 10.12.2025 | 1,53 | 1,57 | 1,49 | 1,49 | -3,13% | - |
| 09.12.2025 | 1,56 | 1,57 | 1,52 | 1,54 | 0,52% | - |
| 08.12.2025 | 1,62 | 1,62 | 1,53 | 1,53 | -4,38% | - |
| 05.12.2025 | 1,61 | 1,63 | 1,59 | 1,60 | 2,04% | 3.645,00 |
| 04.12.2025 | 1,53 | 1,62 | 1,51 | 1,57 | 3,16% | - |
| 03.12.2025 | 1,56 | 1,59 | 1,52 | 1,52 | 0,00% | - |
| 02.12.2025 | 1,53 | 1,58 | 1,52 | 1,52 | 1,20% | 1.856,00 |
| 01.12.2025 | 1,49 | 1,56 | 1,49 | 1,50 | 1,63% | - |
| 28.11.2025 | 1,49 | 1,54 | 1,46 | 1,48 | 2,93% | - |
| 27.11.2025 | 1,39 | 1,52 | 1,36 | 1,43 | -0,42% | - |
| 26.11.2025 | 1,48 | 1,50 | 1,44 | 1,44 | -2,44% | - |
| 25.11.2025 | 1,55 | 1,55 | 1,44 | 1,48 | -5,26% | - |
| 24.11.2025 | 1,63 | 1,65 | 1,52 | 1,56 | -2,50% | - |
| 21.11.2025 | 1,61 | 1,65 | 1,57 | 1,60 | 1,20% | - |
| 20.11.2025 | 1,66 | 1,66 | 1,56 | 1,58 | -12,57% | - |
| 19.11.2025 | 1,91 | 1,91 | 1,55 | 1,81 | -1,74% | - |
| 18.11.2025 | 1,99 | 1,99 | 1,82 | 1,84 | -4,57% | - |
| 17.11.2025 | 2,00 | 2,05 | 1,91 | 1,93 | 0,31% | - |
| 14.11.2025 | 2,06 | 2,07 | 1,92 | 1,92 | -3,81% | - |
| 13.11.2025 | 2,05 | 2,07 | 2,00 | 2,00 | 0,50% | - |
| 12.11.2025 | 2,08 | 2,09 | 1,99 | 1,99 | -1,93% | - |
| 11.11.2025 | 2,11 | 2,18 | 2,02 | 2,03 | -1,22% | - |
| 10.11.2025 | 2,15 | 2,18 | 2,05 | 2,05 | -2,61% | - |
| 07.11.2025 | 2,18 | 2,22 | 2,10 | 2,11 | -0,24% | - |
| 06.11.2025 | 2,09 | 2,18 | 2,07 | 2,11 | -7,05% | - |
| 05.11.2025 | 2,27 | 2,29 | 2,25 | 2,27 | -0,22% | - |
| 04.11.2025 | 2,29 | 2,32 | 2,23 | 2,28 | 0,89% | - |
| 03.11.2025 | 2,31 | 2,32 | 2,26 | 2,26 | -0,88% | - |
| 31.10.2025 | 2,32 | 2,32 | 2,27 | 2,28 | 0,22% | - |
| 30.10.2025 | 2,33 | 2,33 | 2,26 | 2,27 | -2,70% | 7.443,00 |
| 29.10.2025 | 2,35 | 2,35 | 2,28 | 2,33 | 1,43% | - |
| 28.10.2025 | 2,38 | 2,40 | 2,28 | 2,30 | -1,08% | - |
| 27.10.2025 | 2,39 | 2,44 | 2,33 | 2,33 | 0,87% | 140,00 |
| 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% | - |