3,820€
1,87%
Echtzeit-Aktienkurs Cliq Digital AG
Bid:
Ask:
Aktienkurse zur Cliq Digital AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 3,88 | 3,96 | 3,80 | 3,91 | 1,17% | - |
| 19.08.2026 | 3,80 | 3,91 | 3,77 | 3,86 | 1,71% | - |
| 18.08.2026 | 3,83 | 3,83 | 3,76 | 3,80 | 0,13% | - |
| 17.08.2026 | 3,83 | 3,85 | 3,71 | 3,79 | 0,13% | - |
| 14.08.2026 | 3,68 | 3,82 | 3,68 | 3,79 | 1,07% | - |
| 13.08.2026 | 3,68 | 3,75 | 3,68 | 3,75 | 1,90% | - |
| 12.08.2026 | 3,62 | 3,79 | 3,62 | 3,68 | 4,26% | - |
| 11.08.2026 | 3,70 | 3,77 | 3,53 | 3,53 | -4,73% | - |
| 10.08.2026 | 3,72 | 3,77 | 3,61 | 3,70 | 0,68% | - |
| 07.08.2026 | 3,68 | 3,74 | 3,61 | 3,68 | 1,10% | - |
| 06.08.2026 | 3,58 | 3,71 | 3,57 | 3,64 | -0,55% | - |
| 05.08.2026 | 3,69 | 3,72 | 3,60 | 3,66 | -1,62% | - |
| 04.08.2026 | 3,75 | 3,75 | 3,66 | 3,72 | 0,81% | - |
| 03.08.2026 | 3,80 | 3,80 | 3,65 | 3,69 | -2,77% | - |
| 31.07.2026 | 3,67 | 3,80 | 1,84 | 3,79 | 3,55% | - |
| 30.07.2026 | 3,51 | 3,67 | 3,50 | 3,66 | 4,27% | - |
| 29.07.2026 | 3,68 | 3,70 | 3,50 | 3,51 | -3,57% | - |
| 28.07.2026 | 3,64 | 3,71 | 3,64 | 3,64 | 0,14% | - |
| 27.07.2026 | 3,69 | 3,72 | 3,59 | 3,64 | -1,76% | - |
| 24.07.2026 | 3,67 | 3,80 | 3,65 | 3,70 | 2,92% | - |
| 23.07.2026 | 3,67 | 3,75 | 3,60 | 3,60 | -1,37% | - |
| 22.07.2026 | 3,67 | 3,72 | 3,61 | 3,65 | -1,35% | 600,00 |
| 21.07.2026 | 3,64 | 3,72 | 3,59 | 3,70 | 1,93% | - |
| 20.07.2026 | 3,62 | 3,71 | 3,58 | 3,63 | 0,97% | 2.200,00 |
| 17.07.2026 | 3,67 | 3,70 | 2,47 | 3,59 | -1,78% | - |
| 16.07.2026 | 3,68 | 3,70 | 2,60 | 3,66 | 0,00% | - |
| 15.07.2026 | 3,71 | 3,73 | 3,63 | 3,66 | -0,95% | - |
| 14.07.2026 | 3,63 | 3,79 | 3,63 | 3,69 | -0,14% | - |
| 13.07.2026 | 3,64 | 3,79 | 3,64 | 3,70 | 0,14% | - |
| 10.07.2026 | 3,69 | 3,70 | 3,69 | 3,69 | 0,00% | - |
| 09.07.2026 | 3,63 | 3,76 | 3,60 | 3,69 | 0,27% | - |
| 08.07.2026 | 3,55 | 3,68 | 3,50 | 3,68 | 0,55% | - |
| 07.07.2026 | 3,63 | 3,78 | 3,56 | 3,66 | -0,14% | - |
| 06.07.2026 | 3,68 | 3,76 | 3,63 | 3,67 | -0,68% | - |
| 03.07.2026 | 3,68 | 3,75 | 3,68 | 3,69 | -1,34% | - |
| 02.07.2026 | 3,75 | 3,75 | 3,74 | 3,74 | 0,27% | - |
| 01.07.2026 | 3,75 | 3,75 | 3,67 | 3,73 | 0,95% | - |
| 30.06.2026 | 3,70 | 3,72 | 3,66 | 3,70 | 0,00% | - |
| 29.06.2026 | 3,70 | 3,70 | 3,66 | 3,70 | 0,00% | - |
| 26.06.2026 | 3,67 | 3,75 | 3,63 | 3,70 | 1,23% | - |
| 25.06.2026 | 3,68 | 3,70 | 3,62 | 3,65 | -0,95% | - |
| 24.06.2026 | 3,68 | 3,77 | 3,67 | 3,69 | 0,27% | - |
| 23.06.2026 | 3,68 | 3,74 | 3,66 | 3,68 | -0,41% | - |
| 22.06.2026 | 3,70 | 3,75 | 3,67 | 3,69 | -0,14% | - |
| 19.06.2026 | 3,70 | 3,75 | 1,88 | 3,70 | -0,27% | - |
| 18.06.2026 | 3,66 | 3,76 | 3,66 | 3,71 | 0,82% | - |
| 17.06.2026 | 3,65 | 3,72 | 3,65 | 3,68 | 0,27% | - |
| 16.06.2026 | 3,65 | 3,76 | 3,65 | 3,67 | 0,55% | - |
| 15.06.2026 | 3,68 | 3,70 | 3,26 | 3,65 | -1,49% | - |
| 12.06.2026 | 3,64 | 3,71 | 3,64 | 3,70 | 1,37% | 3.600,00 |
| 11.06.2026 | 3,66 | 3,74 | 3,31 | 3,65 | -2,01% | - |
| 09.06.2026 | 3,74 | 3,74 | 3,65 | 3,73 | 0,68% | - |
| 05.06.2026 | 3,72 | 3,74 | 3,70 | 3,70 | -0,94% | - |
| 04.06.2026 | 3,72 | 3,75 | 3,70 | 3,74 | 0,54% | - |
| 03.06.2026 | 3,72 | 3,72 | 3,72 | 3,72 | 0,13% | - |
| 02.06.2026 | 3,74 | 3,75 | 3,68 | 3,71 | -0,40% | - |
| 01.06.2026 | 3,71 | 3,73 | 3,67 | 3,73 | 0,95% | - |
| 29.05.2026 | 3,70 | 3,70 | 3,65 | 3,69 | -0,14% | - |
| 28.05.2026 | 3,63 | 3,70 | 3,62 | 3,70 | 2,07% | 990,00 |
| 27.05.2026 | 3,63 | 3,68 | 3,62 | 3,62 | 0,84% | 1.550,00 |
| 26.05.2026 | 3,65 | 3,71 | 3,57 | 3,59 | -1,37% | 2.820,00 |
| 25.05.2026 | 3,65 | 3,67 | 3,63 | 3,64 | -0,14% | 11.840,00 |
| 22.05.2026 | 3,66 | 3,68 | 3,63 | 3,65 | -0,55% | - |
| 21.05.2026 | 3,66 | 3,67 | 3,64 | 3,67 | 0,55% | - |
| 20.05.2026 | 3,66 | 3,66 | 3,63 | 3,65 | -0,27% | 3.500,00 |
| 19.05.2026 | 3,66 | 3,71 | 3,64 | 3,66 | 0,14% | - |
| 18.05.2026 | 3,66 | 3,69 | 3,64 | 3,65 | -0,14% | 2.300,00 |
| 15.05.2026 | 3,63 | 3,66 | 3,63 | 3,66 | 0,41% | - |
| 14.05.2026 | 3,66 | 3,67 | 3,54 | 3,64 | -0,55% | - |
| 13.05.2026 | 3,67 | 3,67 | 3,63 | 3,66 | 0,69% | 10.000,00 |
| 12.05.2026 | 3,65 | 3,66 | 3,63 | 3,64 | -0,55% | - |
| 11.05.2026 | 3,64 | 3,66 | 3,57 | 3,66 | 0,14% | - |
| 08.05.2026 | 3,66 | 3,66 | 3,58 | 3,65 | 0,00% | - |
| 07.05.2026 | 3,66 | 3,68 | 3,61 | 3,65 | -0,14% | 25,00 |
| 06.05.2026 | 3,71 | 3,71 | 3,64 | 3,66 | -0,95% | - |
| 05.05.2026 | 3,62 | 3,70 | 3,56 | 3,69 | 2,22% | 2,00 |
| 04.05.2026 | 3,63 | 3,68 | 3,54 | 3,61 | -1,77% | - |
| 30.04.2026 | 3,63 | 3,68 | 3,58 | 3,68 | 0,96% | - |
| 29.04.2026 | 3,54 | 3,74 | 3,38 | 3,64 | 2,68% | - |
| 28.04.2026 | 3,52 | 3,58 | 3,44 | 3,55 | -0,42% | - |
| 27.04.2026 | 3,47 | 3,65 | 3,32 | 3,56 | 2,59% | - |
| 24.04.2026 | 3,25 | 3,47 | 3,22 | 3,47 | 7,76% | - |
| 23.04.2026 | 3,16 | 3,32 | 3,16 | 3,22 | 1,90% | 24.000,00 |
| 22.04.2026 | 3,26 | 3,27 | 3,15 | 3,16 | -2,62% | - |
| 21.04.2026 | 3,21 | 3,32 | 3,17 | 3,25 | 1,56% | - |
| 20.04.2026 | 3,18 | 3,30 | 2,97 | 3,20 | 0,95% | - |
| 17.04.2026 | 3,24 | 3,26 | 3,17 | 3,17 | -1,71% | - |
| 16.04.2026 | 3,25 | 3,25 | 3,16 | 3,22 | -1,08% | - |
| 15.04.2026 | 3,26 | 3,26 | 3,25 | 3,26 | -0,15% | - |
| 14.04.2026 | 3,23 | 3,29 | 3,14 | 3,26 | 1,09% | 600,00 |
| 13.04.2026 | 3,11 | 3,26 | 3,06 | 3,23 | -0,46% | - |
| 10.04.2026 | 3,19 | 3,30 | 3,17 | 3,24 | 1,57% | - |
| 09.04.2026 | 3,12 | 3,26 | 3,02 | 3,19 | 2,57% | - |
| 08.04.2026 | 3,20 | 3,22 | 3,04 | 3,11 | 2,30% | - |
| 07.04.2026 | 3,01 | 3,24 | 3,01 | 3,04 | 0,66% | 61.740,00 |
| 02.04.2026 | 2,86 | 3,07 | 2,82 | 3,02 | 3,42% | - |
| 01.04.2026 | 2,84 | 2,99 | 2,72 | 2,92 | 1,92% | - |
| 31.03.2026 | 2,77 | 2,94 | 2,73 | 2,87 | 3,50% | 4.640,00 |
| 30.03.2026 | 2,64 | 2,89 | 2,64 | 2,77 | 5,13% | - |
| 27.03.2026 | 2,65 | 2,71 | 2,63 | 2,63 | 0,30% | - |