3,655€
0,41%
Echtzeit-Aktienkurs Cliq Digital AG
Bid:
Ask:
Aktienkurse zur Cliq Digital AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 3,66 | 3,67 | 3,65 | 3,67 | 0,69% | - |
| 07.05.2026 | 3,66 | 3,67 | 3,64 | 3,64 | -0,41% | - |
| 05.05.2026 | 3,63 | 3,66 | 3,56 | 3,66 | 0,69% | 180,00 |
| 04.05.2026 | 3,69 | 3,69 | 3,63 | 3,63 | -1,22% | - |
| 30.04.2026 | 3,63 | 3,70 | 3,58 | 3,68 | 0,00% | 1.375,00 |
| 29.04.2026 | 3,52 | 3,74 | 3,38 | 3,68 | 3,96% | - |
| 28.04.2026 | 3,58 | 3,58 | 3,44 | 3,54 | -0,70% | 700,00 |
| 27.04.2026 | 3,46 | 3,65 | 3,32 | 3,56 | 1,86% | - |
| 24.04.2026 | 3,25 | 3,56 | 3,20 | 3,50 | 10,25% | 3.000,00 |
| 23.04.2026 | 3,19 | 3,19 | 3,13 | 3,17 | 0,63% | 500,00 |
| 22.04.2026 | 3,25 | 3,26 | 3,15 | 3,15 | -2,78% | 245,00 |
| 21.04.2026 | 3,21 | 3,32 | 3,17 | 3,24 | 1,09% | - |
| 20.04.2026 | 3,21 | 3,30 | 2,97 | 3,21 | 0,94% | 2.028,00 |
| 17.04.2026 | 3,25 | 3,26 | 3,17 | 3,18 | -1,40% | - |
| 16.04.2026 | 3,24 | 3,25 | 3,16 | 3,22 | -0,92% | 750,00 |
| 15.04.2026 | 3,26 | 3,26 | 3,25 | 3,25 | 2,20% | - |
| 14.04.2026 | 3,14 | 3,28 | 3,14 | 3,18 | -2,30% | 560,00 |
| 13.04.2026 | 3,12 | 3,26 | 3,06 | 3,26 | 3,17% | 1.000,00 |
| 10.04.2026 | 3,19 | 3,28 | 3,09 | 3,16 | 0,48% | - |
| 09.04.2026 | 3,14 | 3,14 | 3,13 | 3,14 | 1,13% | - |
| 08.04.2026 | 3,26 | 3,26 | 3,04 | 3,11 | -0,48% | 100,00 |
| 07.04.2026 | 3,01 | 3,24 | 3,01 | 3,12 | 3,31% | - |
| 02.04.2026 | 2,85 | 3,09 | 2,82 | 3,02 | 3,42% | - |
| 01.04.2026 | 2,87 | 2,96 | 2,72 | 2,92 | 1,83% | - |
| 31.03.2026 | 2,77 | 2,96 | 2,73 | 2,87 | 2,59% | 3.173,00 |
| 30.03.2026 | 2,64 | 2,89 | 2,64 | 2,80 | 6,27% | - |
| 27.03.2026 | 2,65 | 2,71 | 2,63 | 2,63 | 2,83% | - |
| 26.03.2026 | 2,56 | 2,56 | 2,56 | 2,56 | -1,92% | - |
| 25.03.2026 | 2,67 | 2,72 | 2,53 | 2,61 | -2,07% | 150,00 |
| 24.03.2026 | 2,58 | 2,75 | 2,58 | 2,66 | 2,11% | 400,00 |
| 23.03.2026 | 2,38 | 2,66 | 2,36 | 2,61 | -2,43% | 800,00 |
| 20.03.2026 | 2,83 | 2,85 | 2,61 | 2,67 | -3,43% | 2.825,00 |
| 19.03.2026 | 2,85 | 2,87 | 2,68 | 2,77 | -2,64% | - |
| 18.03.2026 | 2,77 | 2,84 | 2,77 | 2,84 | 5,08% | - |
| 17.03.2026 | 2,51 | 2,73 | 2,51 | 2,71 | 6,92% | - |
| 16.03.2026 | 2,53 | 2,61 | 2,46 | 2,53 | 2,02% | 1.400,00 |
| 13.03.2026 | 2,46 | 2,76 | 2,12 | 2,48 | 14,29% | 20.945,00 |
| 12.03.2026 | 2,25 | 2,29 | 2,12 | 2,17 | 0,12% | 1.337,00 |
| 11.03.2026 | 2,72 | 2,78 | 1,98 | 2,17 | -24,28% | 7.400,00 |
| 10.03.2026 | 1,43 | 2,86 | 1,41 | 2,86 | 98,92% | 500,00 |
| 09.03.2026 | 1,50 | 1,60 | 1,42 | 1,44 | -6,07% | - |
| 06.03.2026 | 1,55 | 1,58 | 1,48 | 1,53 | -2,42% | 2.130,00 |
| 05.03.2026 | 1,44 | 1,57 | 1,41 | 1,57 | 8,80% | 10.000,00 |
| 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 | 4,44% | - |
| 27.02.2026 | 1,38 | 1,43 | 1,37 | 1,42 | 1,07% | - |
| 26.02.2026 | 1,43 | 1,44 | 1,40 | 1,41 | -1,75% | 1.000,00 |
| 25.02.2026 | 1,49 | 1,50 | 1,43 | 1,43 | -4,60% | - |
| 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 | -0,39% | 300,00 |
| 19.02.2026 | 1,54 | 1,55 | 1,50 | 1,53 | -0,46% | - |
| 18.02.2026 | 1,54 | 1,55 | 1,52 | 1,53 | -0,13% | - |
| 17.02.2026 | 1,53 | 1,57 | 1,52 | 1,53 | 0,00% | - |
| 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 | -0,25% | - |
| 11.02.2026 | 1,56 | 1,61 | 1,52 | 1,57 | 0,51% | - |
| 10.02.2026 | 1,65 | 1,68 | 1,56 | 1,56 | -7,02% | 250,00 |
| 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 | 1,44% | 200,00 |
| 02.02.2026 | 1,79 | 1,95 | 1,79 | 1,88 | 6,65% | 3.263,00 |
| 30.01.2026 | 1,79 | 1,83 | 1,75 | 1,76 | -2,82% | - |
| 29.01.2026 | 1,80 | 1,92 | 1,78 | 1,81 | -5,29% | 455,00 |
| 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 | 0,14% | 3.000,00 |
| 07.01.2026 | 1,40 | 1,52 | 1,39 | 1,45 | 3,72% | - |
| 06.01.2026 | 1,40 | 1,41 | 1,39 | 1,40 | 4,25% | 500,00 |
| 05.01.2026 | 1,36 | 1,36 | 1,34 | 1,34 | -1,40% | - |
| 02.01.2026 | 1,33 | 1,41 | 1,33 | 1,36 | -0,80% | 3.650,00 |
| 30.12.2025 | 1,39 | 1,39 | 1,35 | 1,37 | -1,23% | - |
| 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 | 5,95% | 3.771,00 |
| 22.12.2025 | 1,37 | 1,43 | 1,36 | 1,36 | -6,39% | 250,00 |
| 19.12.2025 | 1,46 | 1,48 | 1,45 | 1,46 | -0,48% | - |
| 18.12.2025 | 1,46 | 1,46 | 1,42 | 1,46 | -0,14% | 3.500,00 |
| 17.12.2025 | 1,46 | 1,48 | 1,45 | 1,46 | -0,61% | - |
| 16.12.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -0,14% | - |
| 15.12.2025 | 1,48 | 1,49 | 1,45 | 1,48 | -0,14% | - |
| 12.12.2025 | 1,47 | 1,51 | 1,47 | 1,48 | 0,34% | - |
| 11.12.2025 | 1,52 | 1,54 | 1,44 | 1,47 | -4,10% | 45,00 |
| 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% | - |