2,855€
98,40%
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 |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1,50 | 1,60 | 1,42 | 1,44 | -6,07% | - |
| 06.03.2026 | 1,55 | 1,58 | 1,48 | 1,53 | 6,17% | 2.130,00 |
| 04.03.2026 | 1,43 | 1,49 | 1,42 | 1,44 | 1,12% | - |
| 03.03.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -3,78% | - |
| 02.03.2026 | 1,40 | 1,48 | 1,40 | 1,48 | 5,55% | - |
| 26.02.2026 | 1,43 | 1,44 | 1,40 | 1,41 | -6,27% | 1.000,00 |
| 24.02.2026 | 1,50 | 1,51 | 1,49 | 1,50 | 1,15% | - |
| 23.02.2026 | 1,50 | 1,50 | 1,48 | 1,48 | -2,44% | - |
| 20.02.2026 | 1,53 | 1,53 | 1,51 | 1,52 | -0,85% | 300,00 |
| 18.02.2026 | 1,54 | 1,55 | 1,52 | 1,53 | -0,13% | - |
| 16.02.2026 | 1,55 | 1,57 | 1,52 | 1,53 | -4,24% | 1.519,00 |
| 13.02.2026 | 1,57 | 1,62 | 1,56 | 1,60 | 2,17% | - |
| 12.02.2026 | 1,58 | 1,61 | 1,55 | 1,57 | -6,78% | - |
| 09.02.2026 | 1,68 | 1,75 | 1,68 | 1,68 | 1,20% | 1.000,00 |
| 06.02.2026 | 1,67 | 1,67 | 1,66 | 1,66 | -5,19% | - |
| 05.02.2026 | 1,73 | 1,75 | 1,73 | 1,75 | -2,01% | - |
| 04.02.2026 | 1,85 | 1,85 | 1,71 | 1,79 | -5,99% | - |
| 03.02.2026 | 1,88 | 1,93 | 1,83 | 1,90 | 8,19% | 200,00 |
| 30.01.2026 | 1,79 | 1,83 | 1,75 | 1,76 | -7,95% | - |
| 28.01.2026 | 1,94 | 2,00 | 1,88 | 1,91 | -5,28% | 2.500,00 |
| 27.01.2026 | 2,03 | 2,08 | 2,02 | 2,02 | 1,89% | 2.500,00 |
| 26.01.2026 | 1,60 | 2,44 | 1,60 | 1,98 | 21,47% | 10.366,00 |
| 23.01.2026 | 1,80 | 1,82 | 1,61 | 1,63 | -16,43% | 100,00 |
| 22.01.2026 | 1,92 | 2,02 | 1,87 | 1,95 | 1,32% | - |
| 21.01.2026 | 2,15 | 2,39 | 1,80 | 1,93 | -9,94% | - |
| 20.01.2026 | 2,20 | 2,22 | 2,14 | 2,14 | -2,17% | - |
| 19.01.2026 | 2,26 | 2,29 | 2,04 | 2,19 | -3,10% | 815,00 |
| 16.01.2026 | 2,23 | 2,29 | 2,22 | 2,26 | -0,55% | - |
| 15.01.2026 | 2,43 | 2,43 | 2,19 | 2,27 | -9,21% | 1.340,00 |
| 14.01.2026 | 2,76 | 2,82 | 2,22 | 2,50 | -13,66% | 889,00 |
| 13.01.2026 | 2,44 | 2,95 | 2,34 | 2,89 | 28,70% | 2.000,00 |
| 12.01.2026 | 1,60 | 2,35 | 1,58 | 2,25 | 48,64% | 545,00 |
| 09.01.2026 | 1,45 | 1,53 | 1,45 | 1,51 | 4,20% | - |
| 08.01.2026 | 1,45 | 1,49 | 1,44 | 1,45 | 8,28% | 3.000,00 |
| 05.01.2026 | 1,36 | 1,36 | 1,34 | 1,34 | -3,39% | - |
| 29.12.2025 | 1,39 | 1,42 | 1,36 | 1,39 | -3,88% | 1.566,00 |
| 23.12.2025 | 1,36 | 1,44 | 1,36 | 1,44 | -0,82% | 3.771,00 |
| 19.12.2025 | 1,46 | 1,48 | 1,45 | 1,46 | -0,61% | - |
| 17.12.2025 | 1,46 | 1,48 | 1,45 | 1,46 | -0,61% | - |
| 16.12.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -0,27% | - |
| 12.12.2025 | 1,47 | 1,51 | 1,47 | 1,48 | -3,78% | - |
| 10.12.2025 | 1,53 | 1,55 | 1,50 | 1,54 | 0,20% | - |
| 09.12.2025 | 1,55 | 1,57 | 1,50 | 1,53 | -2,30% | - |
| 08.12.2025 | 1,61 | 1,61 | 1,56 | 1,57 | 1,29% | - |
| 04.12.2025 | 1,52 | 1,56 | 1,51 | 1,55 | 0,52% | - |
| 03.12.2025 | 1,56 | 1,59 | 1,53 | 1,54 | -1,09% | - |
| 02.12.2025 | 1,53 | 1,58 | 1,52 | 1,56 | 3,73% | - |
| 28.11.2025 | 1,49 | 1,53 | 1,47 | 1,50 | 1,69% | - |
| 27.11.2025 | 1,38 | 1,52 | 1,36 | 1,48 | -1,20% | - |
| 25.11.2025 | 1,55 | 1,55 | 1,49 | 1,49 | -6,74% | - |
| 21.11.2025 | 1,61 | 1,63 | 1,60 | 1,60 | 1,33% | - |
| 20.11.2025 | 1,66 | 1,66 | 1,57 | 1,58 | -13,75% | - |
| 19.11.2025 | 1,90 | 1,90 | 1,81 | 1,83 | -10,08% | 400,00 |
| 17.11.2025 | 2,00 | 2,04 | 2,00 | 2,04 | -0,97% | - |
| 14.11.2025 | 2,05 | 2,06 | 2,05 | 2,06 | -1,15% | - |
| 12.11.2025 | 2,08 | 2,09 | 2,08 | 2,08 | -2,00% | - |
| 07.11.2025 | 2,18 | 2,22 | 2,13 | 2,13 | 1,31% | - |
| 05.11.2025 | 2,28 | 2,31 | 2,10 | 2,10 | -8,51% | - |
| 03.11.2025 | 2,31 | 2,31 | 2,29 | 2,29 | -4,88% | - |
| 23.10.2025 | 2,39 | 2,41 | 2,38 | 2,41 | 4,78% | - |
| 20.10.2025 | 2,37 | 2,43 | 2,22 | 2,30 | -7,26% | 230,00 |
| 10.10.2025 | 2,52 | 2,53 | 2,43 | 2,48 | -1,59% | - |
| 07.10.2025 | 2,54 | 2,55 | 2,52 | 2,52 | -2,23% | - |
| 02.10.2025 | 2,60 | 2,60 | 2,54 | 2,58 | -6,27% | - |
| 30.09.2025 | 2,50 | 3,24 | 2,43 | 2,75 | 5,67% | 4.070,00 |
| 29.09.2025 | 2,62 | 2,66 | 2,56 | 2,60 | -0,38% | - |
| 26.09.2025 | 2,60 | 2,62 | 2,57 | 2,61 | 1,06% | - |
| 24.09.2025 | 2,50 | 2,59 | 2,50 | 2,59 | 2,99% | - |
| 19.09.2025 | 2,67 | 2,68 | 2,51 | 2,51 | -6,08% | - |
| 18.09.2025 | 2,69 | 2,72 | 2,63 | 2,67 | 1,71% | - |
| 17.09.2025 | 2,80 | 2,84 | 2,42 | 2,63 | -7,73% | - |
| 15.09.2025 | 2,83 | 2,90 | 2,80 | 2,85 | 1,06% | - |
| 05.09.2025 | 2,91 | 2,91 | 2,82 | 2,82 | -2,59% | - |
| 04.09.2025 | 2,92 | 2,93 | 2,77 | 2,89 | -0,69% | 1.570,00 |
| 03.09.2025 | 2,93 | 2,94 | 2,86 | 2,91 | -1,35% | - |
| 02.09.2025 | 2,89 | 2,96 | 2,84 | 2,95 | 1,72% | - |
| 01.09.2025 | 3,00 | 3,04 | 2,90 | 2,90 | -2,03% | - |
| 29.08.2025 | 2,87 | 3,01 | 2,84 | 2,96 | 2,16% | 400,00 |
| 28.08.2025 | 2,93 | 3,00 | 2,89 | 2,90 | -0,94% | - |
| 27.08.2025 | 2,93 | 2,96 | 2,89 | 2,93 | 0,17% | - |
| 26.08.2025 | 2,94 | 3,06 | 2,91 | 2,92 | -0,51% | - |
| 25.08.2025 | 2,96 | 2,99 | 2,91 | 2,94 | 0,09% | - |
| 22.08.2025 | 3,02 | 3,02 | 2,89 | 2,94 | -2,09% | - |
| 21.08.2025 | 2,91 | 3,05 | 2,90 | 3,00 | 2,74% | 436,00 |
| 20.08.2025 | 2,95 | 3,11 | 2,86 | 2,92 | -1,44% | - |
| 19.08.2025 | 2,83 | 2,96 | 2,78 | 2,96 | 6,09% | - |
| 18.08.2025 | 2,78 | 2,85 | 2,78 | 2,79 | 0,81% | 1.139,00 |
| 15.08.2025 | 2,88 | 2,97 | 2,76 | 2,77 | -2,29% | - |
| 14.08.2025 | 2,84 | 2,91 | 2,77 | 2,83 | -0,70% | - |
| 13.08.2025 | 2,86 | 2,92 | 2,79 | 2,85 | -0,26% | 150,00 |
| 12.08.2025 | 2,88 | 2,97 | 2,86 | 2,86 | -0,26% | 8,00 |
| 11.08.2025 | 2,88 | 2,94 | 2,71 | 2,87 | -0,43% | - |
| 08.08.2025 | 3,07 | 3,27 | 2,68 | 2,88 | -6,11% | 7.471,00 |
| 07.08.2025 | 3,49 | 3,57 | 2,66 | 3,07 | -9,91% | 5.552,00 |
| 06.08.2025 | 3,85 | 3,90 | 3,25 | 3,41 | -25,37% | 9.568,00 |
| 05.08.2025 | 5,01 | 5,01 | 3,90 | 4,56 | -8,11% | 6.710,00 |
| 04.08.2025 | 5,06 | 5,11 | 4,89 | 4,97 | -1,73% | 4.200,00 |
| 01.08.2025 | 5,21 | 5,28 | 5,03 | 5,05 | -4,94% | 440,00 |
| 31.07.2025 | 5,25 | 5,32 | 5,25 | 5,32 | 1,43% | - |
| 30.07.2025 | 5,23 | 5,37 | 5,18 | 5,24 | 0,77% | 1.690,00 |