3,650€
0,27%
Echtzeit-Aktienkurs Cliq Digital AG
Bid:
Ask:
Aktienkurse zur Cliq Digital AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.03.2026 | 2,51 | 2,70 | 2,21 | 2,48 | 0,20% | 106.052,00 |
| 12.03.2026 | 2,33 | 2,73 | 2,08 | 2,47 | 11,00% | 70.228,00 |
| 11.03.2026 | 2,56 | 2,88 | 1,90 | 2,23 | -25,44% | 80.812,00 |
| 10.03.2026 | 1,43 | 2,99 | 1,40 | 2,99 | 107,75% | 58.402,00 |
| 09.03.2026 | 1,46 | 1,53 | 1,40 | 1,44 | -7,64% | 20.355,00 |
| 06.03.2026 | 1,52 | 1,60 | 1,46 | 1,56 | 3,39% | 8.024,00 |
| 05.03.2026 | 1,42 | 1,53 | 1,42 | 1,51 | 3,72% | 4.321,00 |
| 04.03.2026 | 1,42 | 1,49 | 1,42 | 1,45 | 1,33% | 2.348,00 |
| 03.03.2026 | 1,44 | 1,47 | 1,36 | 1,43 | -1,71% | 14.016,00 |
| 02.03.2026 | 1,38 | 1,52 | 1,38 | 1,46 | 2,60% | 3.609,00 |
| 27.02.2026 | 1,41 | 1,44 | 1,35 | 1,42 | 1,50% | 511,00 |
| 26.02.2026 | 1,40 | 1,46 | 1,37 | 1,40 | -3,85% | 1.818,00 |
| 25.02.2026 | 1,48 | 1,49 | 1,42 | 1,46 | -1,95% | 2.463,00 |
| 24.02.2026 | 1,46 | 1,53 | 1,43 | 1,49 | -0,93% | 3.359,00 |
| 23.02.2026 | 1,46 | 1,50 | 1,46 | 1,50 | -1,77% | 79,00 |
| 20.02.2026 | 1,55 | 1,55 | 1,53 | 1,53 | 0,07% | 11,00 |
| 19.02.2026 | 1,49 | 1,55 | 1,49 | 1,53 | 0,39% | 1.092,00 |
| 18.02.2026 | 1,57 | 1,57 | 1,52 | 1,52 | -0,98% | 22,00 |
| 17.02.2026 | 1,50 | 1,59 | 1,47 | 1,53 | 0,13% | 2.844,00 |
| 16.02.2026 | 1,59 | 1,59 | 1,50 | 1,53 | -0,84% | 1.897,00 |
| 13.02.2026 | 1,54 | 1,59 | 1,49 | 1,55 | -1,97% | 7.540,00 |
| 12.02.2026 | 1,54 | 1,59 | 1,54 | 1,58 | 0,64% | 3.926,00 |
| 11.02.2026 | 1,59 | 1,60 | 1,52 | 1,57 | -5,66% | 5.497,00 |
| 10.02.2026 | 1,65 | 1,70 | 1,65 | 1,66 | -2,24% | 377,00 |
| 09.02.2026 | 1,71 | 1,75 | 1,68 | 1,70 | 1,74% | 2.523,00 |
| 06.02.2026 | 1,65 | 1,75 | 1,65 | 1,67 | -4,08% | 1.988,00 |
| 05.02.2026 | 1,76 | 1,76 | 1,70 | 1,74 | -3,01% | 1.824,00 |
| 04.02.2026 | 1,88 | 1,88 | 1,73 | 1,79 | -4,93% | 5.187,00 |
| 03.02.2026 | 1,88 | 1,95 | 1,81 | 1,89 | -2,18% | 1.818,00 |
| 02.02.2026 | 1,80 | 1,98 | 1,77 | 1,93 | 7,29% | 11.459,00 |
| 30.01.2026 | 1,73 | 1,88 | 1,73 | 1,80 | -0,66% | 5.530,00 |
| 29.01.2026 | 1,75 | 1,88 | 1,75 | 1,81 | -3,21% | 8.324,00 |
| 28.01.2026 | 1,89 | 2,00 | 1,82 | 1,87 | -3,95% | 9.804,00 |
| 27.01.2026 | 2,06 | 2,11 | 1,92 | 1,95 | -6,84% | 19.677,00 |
| 26.01.2026 | 1,57 | 2,40 | 1,57 | 2,09 | 26,51% | 159.362,00 |
| 23.01.2026 | 1,80 | 1,83 | 1,57 | 1,65 | -14,09% | 5.978,00 |
| 22.01.2026 | 1,99 | 2,03 | 1,85 | 1,92 | 0,26% | 1.313,00 |
| 21.01.2026 | 2,18 | 2,18 | 1,86 | 1,92 | -10,89% | 7.962,00 |
| 20.01.2026 | 2,23 | 2,23 | 2,09 | 2,15 | -1,49% | 3.797,00 |
| 19.01.2026 | 2,23 | 2,29 | 2,06 | 2,19 | -2,35% | 12.838,00 |
| 16.01.2026 | 2,20 | 2,34 | 2,17 | 2,24 | -2,08% | 2.242,00 |
| 15.01.2026 | 2,45 | 2,49 | 2,11 | 2,29 | -6,45% | 26.149,00 |
| 14.01.2026 | 2,71 | 2,84 | 2,13 | 2,44 | -11,98% | 73.676,00 |
| 13.01.2026 | 2,44 | 3,31 | 2,25 | 2,78 | 17,34% | 275.061,00 |
| 12.01.2026 | 1,60 | 2,48 | 1,58 | 2,37 | 49,97% | 122.165,00 |
| 09.01.2026 | 1,45 | 1,61 | 1,45 | 1,58 | 8,98% | 14.878,00 |
| 08.01.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -0,14% | 25,00 |
| 07.01.2026 | 1,44 | 1,51 | 1,38 | 1,45 | 3,72% | 8.680,00 |
| 06.01.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 2,80% | 69,00 |
| 05.01.2026 | 1,32 | 1,36 | 1,32 | 1,36 | 0,07% | 2,00 |
| 02.01.2026 | 1,38 | 1,43 | 1,33 | 1,36 | -0,88% | 2.147,00 |
| 30.12.2025 | 1,39 | 1,39 | 1,35 | 1,37 | -1,15% | 5.561,00 |
| 29.12.2025 | 1,41 | 1,44 | 1,35 | 1,39 | -2,33% | 22.872,00 |
| 23.12.2025 | 1,33 | 1,42 | 1,33 | 1,42 | 4,19% | 12.042,00 |
| 22.12.2025 | 1,41 | 1,41 | 1,36 | 1,36 | -1,16% | 566,00 |
| 19.12.2025 | 1,46 | 1,48 | 1,34 | 1,38 | -5,68% | 9.441,00 |
| 18.12.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -0,07% | 38,00 |
| 17.12.2025 | 1,45 | 1,47 | 1,44 | 1,46 | 0,48% | 169,00 |
| 16.12.2025 | 1,47 | 1,50 | 1,43 | 1,46 | -1,29% | 5.504,00 |
| 15.12.2025 | 1,47 | 1,52 | 1,43 | 1,47 | 0,00% | 3.652,00 |
| 12.12.2025 | 1,47 | 1,48 | 1,43 | 1,47 | -2,96% | 2.738,00 |
| 11.12.2025 | 1,47 | 1,52 | 1,47 | 1,52 | -0,78% | 51,00 |
| 10.12.2025 | 1,58 | 1,58 | 1,48 | 1,53 | 0,00% | 34,00 |
| 09.12.2025 | 1,56 | 1,56 | 1,50 | 1,53 | -1,92% | 1.196,00 |