6,550€
Echtzeit-Aktienkurs Cliq Digital AG
Bid:
Ask:
Aktienkurse zur Cliq Digital AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2026 | 6,53 | 6,72 | 6,42 | 6,67 | 1,83% | 1.692,00 |
| 21.09.2026 | 6,71 | 7,80 | 6,05 | 6,55 | 20,85% | 22.243,00 |
| 17.09.2026 | 5,66 | 5,66 | 5,42 | 5,42 | -5,08% | 500,00 |
| 14.09.2026 | 5,59 | 5,71 | 5,59 | 5,71 | 1,96% | 130,00 |
| 11.09.2026 | 5,49 | 5,61 | 5,34 | 5,60 | 4,28% | 275,00 |
| 10.09.2026 | 5,35 | 5,39 | 5,26 | 5,37 | 7,08% | - |
| 07.09.2026 | 4,86 | 5,18 | 4,85 | 5,02 | -0,59% | 1.500,00 |
| 04.09.2026 | 4,95 | 5,15 | 4,92 | 5,05 | 1,31% | 5.190,00 |
| 02.09.2026 | 4,82 | 5,20 | 4,77 | 4,98 | 3,53% | 4.573,00 |
| 01.09.2026 | 4,61 | 4,87 | 4,50 | 4,81 | 5,95% | 7.265,00 |
| 28.08.2026 | 4,67 | 4,67 | 4,47 | 4,54 | 2,25% | 33,00 |
| 27.08.2026 | 4,45 | 4,47 | 4,18 | 4,44 | 9,49% | 2.754,00 |
| 26.08.2026 | 3,92 | 4,07 | 3,92 | 4,06 | 2,14% | 2.000,00 |
| 24.08.2026 | 3,82 | 3,98 | 3,82 | 3,97 | 2,45% | 80,00 |
| 21.08.2026 | 3,76 | 3,88 | 3,76 | 3,88 | 1,84% | 420,00 |
| 19.08.2026 | 3,81 | 3,81 | 3,80 | 3,81 | -0,78% | - |
| 17.08.2026 | 3,85 | 3,85 | 3,84 | 3,84 | 2,40% | - |
| 13.08.2026 | 3,72 | 3,75 | 3,71 | 3,75 | 1,77% | - |
| 12.08.2026 | 3,69 | 3,78 | 3,63 | 3,68 | 1,80% | 17.600,00 |
| 11.08.2026 | 3,69 | 3,73 | 3,61 | 3,62 | -1,50% | 390,00 |
| 10.08.2026 | 3,73 | 3,74 | 3,67 | 3,67 | -1,74% | - |
| 07.08.2026 | 3,68 | 3,74 | 3,63 | 3,74 | 1,22% | 2.668,00 |
| 03.08.2026 | 3,79 | 3,79 | 3,65 | 3,69 | -2,64% | 153,00 |
| 31.07.2026 | 3,68 | 3,80 | 3,60 | 3,79 | 7,98% | 107,00 |
| 30.07.2026 | 3,50 | 3,51 | 3,50 | 3,51 | 0,00% | - |
| 29.07.2026 | 3,68 | 3,70 | 3,50 | 3,51 | -3,84% | 4.903,00 |
| 27.07.2026 | 3,68 | 3,72 | 3,64 | 3,65 | -0,27% | - |
| 24.07.2026 | 3,66 | 3,67 | 3,51 | 3,66 | 1,81% | 24,00 |
| 23.07.2026 | 3,67 | 3,72 | 3,60 | 3,60 | -0,69% | 690,00 |
| 21.07.2026 | 3,60 | 3,66 | 3,57 | 3,62 | -0,28% | 250,00 |
| 20.07.2026 | 3,70 | 3,71 | 3,56 | 3,63 | -1,22% | 1.396,00 |
| 16.07.2026 | 3,68 | 3,80 | 3,60 | 3,68 | 1,52% | 440,00 |
| 15.07.2026 | 3,70 | 3,71 | 3,62 | 3,62 | -1,90% | - |
| 09.07.2026 | 3,63 | 3,75 | 3,60 | 3,69 | 0,96% | 230,00 |
| 07.07.2026 | 3,63 | 3,75 | 3,52 | 3,66 | -1,88% | 6.653,00 |
| 06.07.2026 | 3,68 | 3,76 | 3,68 | 3,73 | 1,09% | 176,00 |
| 03.07.2026 | 3,69 | 3,75 | 3,66 | 3,69 | -0,41% | 650,00 |
| 02.07.2026 | 3,74 | 3,76 | 3,70 | 3,70 | 0,14% | - |
| 30.06.2026 | 3,66 | 3,73 | 3,66 | 3,70 | 2,21% | 981,00 |
| 26.06.2026 | 3,71 | 3,71 | 3,62 | 3,62 | -1,63% | 1,00 |
| 25.06.2026 | 3,70 | 3,70 | 3,67 | 3,68 | -0,68% | - |
| 24.06.2026 | 3,68 | 3,72 | 3,68 | 3,70 | -0,13% | - |
| 18.06.2026 | 3,66 | 3,71 | 3,66 | 3,71 | 1,65% | 383,00 |
| 17.06.2026 | 3,66 | 3,72 | 3,65 | 3,65 | -1,35% | 143,00 |
| 16.06.2026 | 3,70 | 3,71 | 3,69 | 3,70 | 0,54% | 32,00 |
| 15.06.2026 | 3,68 | 3,71 | 3,46 | 3,68 | 0,14% | 5.924,00 |
| 12.06.2026 | 3,54 | 3,74 | 3,54 | 3,67 | -0,27% | 977,00 |
| 11.06.2026 | 3,57 | 3,74 | 3,57 | 3,68 | -0,94% | 19.148,00 |
| 10.06.2026 | 3,75 | 3,75 | 3,64 | 3,72 | -0,27% | 296,00 |
| 09.06.2026 | 3,75 | 3,75 | 3,64 | 3,73 | -0,40% | 1.683,00 |
| 04.06.2026 | 3,72 | 3,75 | 3,70 | 3,74 | 0,13% | 974,00 |
| 02.06.2026 | 3,77 | 3,77 | 3,71 | 3,74 | 1,63% | 1.682,00 |
| 01.06.2026 | 3,77 | 3,77 | 3,64 | 3,68 | 0,82% | 1.779,00 |
| 28.05.2026 | 3,66 | 3,68 | 3,60 | 3,65 | 1,96% | 7.162,00 |
| 26.05.2026 | 3,62 | 3,67 | 3,57 | 3,58 | -1,52% | 4.624,00 |
| 25.05.2026 | 3,68 | 3,68 | 3,62 | 3,63 | 0,00% | 2.779,00 |
| 22.05.2026 | 3,65 | 3,66 | 3,62 | 3,63 | -0,41% | 1.784,00 |
| 21.05.2026 | 3,69 | 3,69 | 3,62 | 3,65 | -0,14% | 7,00 |
| 20.05.2026 | 3,62 | 3,69 | 3,62 | 3,65 | 0,83% | 1.652,00 |
| 19.05.2026 | 3,62 | 3,69 | 3,62 | 3,62 | -0,96% | 1.009,00 |
| 18.05.2026 | 3,64 | 3,70 | 3,61 | 3,66 | 1,53% | 5.247,00 |
| 14.05.2026 | 3,62 | 3,69 | 3,54 | 3,60 | -0,55% | 1.401,00 |
| 12.05.2026 | 3,69 | 3,69 | 3,62 | 3,62 | -0,69% | 214,00 |
| 11.05.2026 | 3,61 | 3,69 | 3,61 | 3,65 | -0,14% | 640,00 |
| 08.05.2026 | 3,69 | 3,69 | 3,61 | 3,65 | 0,27% | 33,00 |
| 07.05.2026 | 3,70 | 3,70 | 3,60 | 3,64 | -0,14% | 2.084,00 |
| 05.05.2026 | 3,69 | 3,69 | 3,56 | 3,65 | 0,55% | 695,00 |
| 04.05.2026 | 3,48 | 3,78 | 3,48 | 3,63 | -1,09% | 1.512,00 |
| 30.04.2026 | 3,64 | 3,70 | 3,57 | 3,67 | 0,69% | 3.402,00 |
| 29.04.2026 | 3,57 | 3,74 | 3,46 | 3,64 | 3,26% | 55.108,00 |
| 28.04.2026 | 3,35 | 3,59 | 3,35 | 3,53 | -0,84% | 1.793,00 |
| 27.04.2026 | 3,34 | 3,63 | 3,34 | 3,56 | 4,56% | 3.929,00 |
| 24.04.2026 | 3,17 | 3,44 | 3,17 | 3,40 | 3,50% | 4.018,00 |
| 23.04.2026 | 3,23 | 3,32 | 3,14 | 3,29 | 4,12% | 5.277,00 |
| 22.04.2026 | 3,33 | 3,33 | 3,15 | 3,16 | -3,37% | 1.390,00 |
| 21.04.2026 | 3,13 | 3,33 | 3,12 | 3,27 | 2,19% | 25.604,00 |
| 20.04.2026 | 3,13 | 3,29 | 2,94 | 3,20 | 0,79% | 8.661,00 |
| 17.04.2026 | 3,17 | 3,33 | 3,09 | 3,17 | -1,40% | 1.705,00 |
| 16.04.2026 | 3,16 | 3,35 | 3,11 | 3,22 | -0,77% | 7.595,00 |
| 15.04.2026 | 3,39 | 3,39 | 3,17 | 3,24 | 0,62% | 316,00 |
| 14.04.2026 | 3,13 | 3,40 | 3,13 | 3,22 | -0,16% | 3.776,00 |
| 13.04.2026 | 3,25 | 3,36 | 2,99 | 3,23 | 1,74% | 4.721,00 |
| 10.04.2026 | 3,25 | 3,25 | 3,11 | 3,17 | -0,63% | 24,00 |
| 09.04.2026 | 3,01 | 3,26 | 3,01 | 3,19 | 2,57% | 4.049,00 |
| 08.04.2026 | 3,05 | 3,26 | 3,00 | 3,11 | 0,32% | 8.299,00 |
| 07.04.2026 | 2,98 | 3,25 | 2,98 | 3,10 | 2,82% | 19.147,00 |
| 02.04.2026 | 2,79 | 3,07 | 2,79 | 3,02 | 3,25% | 13.587,00 |
| 01.04.2026 | 2,95 | 2,99 | 2,79 | 2,92 | 1,92% | 14.161,00 |
| 31.03.2026 | 2,70 | 2,87 | 2,70 | 2,87 | 5,52% | 2.087,00 |
| 30.03.2026 | 2,56 | 2,73 | 2,56 | 2,72 | 3,13% | 9.450,00 |
| 27.03.2026 | 2,57 | 2,73 | 2,55 | 2,63 | -0,19% | 8.364,00 |
| 26.03.2026 | 2,48 | 2,68 | 2,48 | 2,64 | 2,23% | 1.127,00 |
| 25.03.2026 | 2,75 | 2,75 | 2,54 | 2,58 | -3,10% | 11.045,00 |
| 24.03.2026 | 2,72 | 2,75 | 2,50 | 2,66 | 2,11% | 3.643,00 |
| 23.03.2026 | 2,41 | 2,73 | 2,32 | 2,61 | -2,52% | 40.221,00 |
| 20.03.2026 | 2,81 | 2,87 | 2,55 | 2,68 | -3,17% | 35.867,00 |
| 19.03.2026 | 2,77 | 2,94 | 2,75 | 2,76 | -0,63% | 23.947,00 |
| 18.03.2026 | 2,71 | 2,85 | 2,71 | 2,78 | 4,71% | 4.211,00 |
| 17.03.2026 | 2,66 | 2,74 | 2,43 | 2,66 | 4,53% | 18.080,00 |
| 16.03.2026 | 2,47 | 2,58 | 2,47 | 2,54 | 2,52% | 11.640,00 |