6,560€
-10,26%
Echtzeit-Aktienkurs Cliq Digital AG
Bid:
Ask:
Aktienkurse zur Cliq Digital AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2026 | 6,54 | 6,55 | 6,54 | 6,54 | -10,53% | - |
| 21.09.2026 | 6,71 | 7,33 | 6,70 | 7,31 | 34,87% | - |
| 18.09.2026 | 5,51 | 5,52 | 5,39 | 5,42 | -2,69% | - |
| 15.09.2026 | 5,38 | 5,59 | 4,96 | 5,57 | -1,07% | - |
| 14.09.2026 | 5,54 | 5,71 | 5,54 | 5,63 | 5,63% | 371,00 |
| 10.09.2026 | 5,34 | 5,35 | 4,67 | 5,33 | 16,00% | - |
| 09.09.2026 | 5,46 | 5,49 | 4,60 | 4,60 | -11,97% | - |
| 08.09.2026 | 5,01 | 5,25 | 4,50 | 5,22 | 2,35% | - |
| 07.09.2026 | 5,04 | 5,13 | 4,46 | 5,10 | 0,89% | 4,00 |
| 04.09.2026 | 4,96 | 5,11 | 4,82 | 5,06 | 3,06% | 107,00 |
| 03.09.2026 | 4,97 | 5,02 | 4,72 | 4,91 | -1,51% | - |
| 02.09.2026 | 4,83 | 5,47 | 4,79 | 4,98 | 3,53% | 500,00 |
| 01.09.2026 | 4,61 | 4,87 | 4,61 | 4,81 | 12,12% | 300,00 |
| 31.08.2026 | 4,47 | 4,47 | 4,09 | 4,29 | 2,39% | - |
| 28.08.2026 | 4,48 | 4,55 | 4,05 | 4,19 | -6,16% | - |
| 27.08.2026 | 4,45 | 4,68 | 4,40 | 4,47 | 11,07% | - |
| 26.08.2026 | 3,92 | 4,02 | 3,92 | 4,02 | 1,13% | - |
| 24.08.2026 | 3,91 | 4,06 | 3,83 | 3,98 | 4,33% | - |
| 19.08.2026 | 3,80 | 3,81 | 3,80 | 3,81 | 1,06% | - |
| 18.08.2026 | 3,83 | 3,83 | 3,75 | 3,77 | -1,69% | - |
| 17.08.2026 | 3,83 | 3,85 | 3,83 | 3,84 | 2,40% | - |
| 13.08.2026 | 3,68 | 3,75 | 3,68 | 3,75 | 1,77% | - |
| 12.08.2026 | 3,62 | 3,78 | 3,62 | 3,68 | 1,66% | 2.000,00 |
| 11.08.2026 | 3,70 | 3,77 | 3,61 | 3,62 | -2,82% | - |
| 10.08.2026 | 3,72 | 3,73 | 3,72 | 3,73 | -0,13% | - |
| 07.08.2026 | 3,68 | 3,74 | 3,61 | 3,73 | 3,47% | - |
| 06.08.2026 | 3,58 | 3,71 | 3,58 | 3,61 | -0,83% | 1.000,00 |
| 05.08.2026 | 3,69 | 3,72 | 3,60 | 3,64 | -1,36% | - |
| 03.08.2026 | 3,80 | 3,80 | 3,66 | 3,69 | -2,64% | - |
| 31.07.2026 | 3,67 | 3,79 | 3,61 | 3,79 | 3,27% | - |
| 30.07.2026 | 3,51 | 3,67 | 3,50 | 3,67 | 1,66% | - |
| 29.07.2026 | 3,68 | 3,70 | 3,61 | 3,61 | -0,96% | - |
| 28.07.2026 | 3,64 | 3,64 | 3,64 | 3,64 | 1,39% | - |
| 27.07.2026 | 3,69 | 3,72 | 3,59 | 3,59 | -2,05% | - |
| 23.07.2026 | 3,66 | 3,67 | 3,66 | 3,67 | -0,54% | - |
| 22.07.2026 | 3,67 | 3,72 | 3,61 | 3,69 | 2,08% | 100,00 |
| 21.07.2026 | 3,64 | 3,64 | 3,55 | 3,61 | -0,14% | - |
| 20.07.2026 | 3,62 | 3,69 | 3,58 | 3,62 | -1,77% | - |
| 16.07.2026 | 3,68 | 3,70 | 2,41 | 3,68 | -0,27% | - |
| 10.07.2026 | 3,69 | 3,70 | 3,69 | 3,69 | -0,94% | - |
| 06.07.2026 | 3,68 | 3,76 | 3,68 | 3,73 | 1,09% | - |
| 03.07.2026 | 3,68 | 3,75 | 3,68 | 3,69 | -1,07% | 200,00 |
| 02.07.2026 | 3,75 | 3,76 | 3,63 | 3,73 | 0,95% | - |
| 29.06.2026 | 3,70 | 3,70 | 3,66 | 3,69 | 0,27% | 100,00 |
| 26.06.2026 | 3,67 | 3,72 | 3,63 | 3,68 | 0,82% | - |
| 25.06.2026 | 3,68 | 3,74 | 3,63 | 3,65 | -0,82% | - |
| 24.06.2026 | 3,68 | 3,77 | 3,67 | 3,68 | -1,47% | 5.648,00 |
| 23.06.2026 | 3,68 | 3,74 | 3,68 | 3,74 | 1,49% | - |
| 22.06.2026 | 3,70 | 3,75 | 3,67 | 3,68 | -0,27% | - |
| 18.06.2026 | 3,66 | 3,76 | 3,66 | 3,69 | 0,41% | 1.000,00 |
| 17.06.2026 | 3,65 | 3,76 | 3,65 | 3,68 | 1,38% | - |
| 15.06.2026 | 3,68 | 3,68 | 3,26 | 3,63 | -1,63% | 2.338,00 |
| 12.06.2026 | 3,68 | 3,71 | 3,66 | 3,69 | -0,14% | - |
| 10.06.2026 | 3,73 | 3,73 | 3,66 | 3,69 | -0,81% | - |
| 09.06.2026 | 3,74 | 3,74 | 3,68 | 3,72 | 0,40% | - |
| 05.06.2026 | 3,72 | 3,74 | 3,71 | 3,71 | -1,07% | 3.500,00 |
| 02.06.2026 | 3,74 | 3,75 | 3,69 | 3,75 | 1,35% | - |
| 01.06.2026 | 3,71 | 3,73 | 3,67 | 3,70 | 0,14% | - |
| 28.05.2026 | 3,62 | 3,69 | 3,62 | 3,69 | 1,93% | - |
| 27.05.2026 | 3,63 | 3,68 | 3,62 | 3,62 | -0,82% | - |
| 25.05.2026 | 3,65 | 3,67 | 3,64 | 3,65 | -0,41% | 1.127,00 |
| 21.05.2026 | 3,66 | 3,67 | 3,64 | 3,67 | 0,83% | 523,00 |
| 20.05.2026 | 3,66 | 3,66 | 3,63 | 3,64 | -0,27% | 100,00 |
| 19.05.2026 | 3,66 | 3,71 | 3,64 | 3,65 | -0,14% | 39,00 |
| 18.05.2026 | 3,66 | 3,69 | 3,64 | 3,65 | -0,27% | - |
| 13.05.2026 | 3,65 | 3,66 | 3,64 | 3,66 | 2,09% | 990,00 |
| 11.05.2026 | 3,64 | 3,66 | 3,58 | 3,59 | -2,18% | - |
| 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% | - |