3,675€
4,11%
Echtzeit-Aktienkurs Cliq Digital AG
Bid:
Ask:
Aktienkurse zur Cliq Digital AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.03.2026 | 2,56 | 2,65 | 2,55 | 2,63 | 1,74% | 7.200,00 |
| 25.03.2026 | 2,67 | 2,72 | 2,53 | 2,58 | -3,37% | - |
| 24.03.2026 | 2,59 | 2,75 | 2,59 | 2,67 | 2,50% | - |
| 23.03.2026 | 2,38 | 2,62 | 2,38 | 2,61 | -2,62% | 12.300,00 |
| 20.03.2026 | 2,84 | 2,85 | 2,57 | 2,68 | -6,14% | 1.100,00 |
| 19.03.2026 | 2,85 | 2,87 | 2,68 | 2,85 | -0,11% | - |
| 18.03.2026 | 2,75 | 2,95 | 2,75 | 2,85 | 5,59% | 53.000,00 |
| 17.03.2026 | 2,51 | 2,73 | 2,51 | 2,70 | 6,80% | - |
| 16.03.2026 | 2,54 | 2,63 | 2,49 | 2,53 | 0,28% | 25.400,00 |
| 13.03.2026 | 2,46 | 2,85 | 2,19 | 2,52 | 2,98% | 22.638,00 |
| 12.03.2026 | 2,24 | 2,72 | 2,12 | 2,45 | 9,13% | - |
| 11.03.2026 | 2,72 | 2,78 | 1,95 | 2,25 | -10,02% | 49.000,00 |
| 10.03.2026 | 1,43 | 2,94 | 1,41 | 2,50 | 72,31% | 210,00 |
| 09.03.2026 | 1,50 | 1,52 | 1,40 | 1,45 | -6,70% | 570,00 |
| 06.03.2026 | 1,55 | 1,58 | 1,48 | 1,55 | -1,15% | 25.000,00 |
| 05.03.2026 | 1,44 | 1,57 | 1,41 | 1,57 | 8,88% | - |
| 04.03.2026 | 1,43 | 1,50 | 1,42 | 1,44 | 1,26% | - |
| 03.03.2026 | 1,43 | 1,47 | 1,39 | 1,42 | -1,11% | - |
| 02.03.2026 | 1,41 | 1,51 | 1,41 | 1,44 | 1,34% | - |
| 27.02.2026 | 1,38 | 1,43 | 1,37 | 1,42 | 1,50% | - |
| 26.02.2026 | 1,43 | 1,43 | 1,40 | 1,40 | -2,10% | 8.000,00 |
| 25.02.2026 | 1,48 | 1,49 | 1,43 | 1,43 | -3,57% | - |
| 24.02.2026 | 1,50 | 1,51 | 1,46 | 1,48 | -0,74% | - |
| 23.02.2026 | 1,50 | 1,53 | 1,49 | 1,49 | 0,54% | - |
| 20.02.2026 | 1,53 | 1,53 | 1,49 | 1,49 | -2,56% | 12.900,00 |
| 19.02.2026 | 1,54 | 1,55 | 1,51 | 1,53 | -0,72% | - |
| 18.02.2026 | 1,53 | 1,57 | 1,52 | 1,54 | 0,13% | 11.700,00 |
| 17.02.2026 | 1,53 | 1,57 | 1,52 | 1,53 | 0,00% | - |
| 16.02.2026 | 1,55 | 1,57 | 1,53 | 1,53 | -0,78% | - |