6,050€
-0,17%
Echtzeit-Aktienkurs Cliq Digital AG
Bid:
Ask:
Aktienkurse zur Cliq Digital AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 5,97 | 6,10 | 5,91 | 6,05 | -0,25% | - |
| 08.05.2025 | 6,00 | 6,20 | 5,96 | 6,06 | 3,95% | 20.288,00 |
| 07.05.2025 | 6,17 | 6,17 | 5,83 | 5,83 | -3,80% | 3.885,00 |
| 06.05.2025 | 5,91 | 6,17 | 5,91 | 6,06 | 1,85% | 10.728,00 |
| 05.05.2025 | 6,01 | 6,01 | 5,91 | 5,95 | -1,00% | 1.707,00 |
| 02.05.2025 | 6,26 | 6,26 | 6,00 | 6,01 | -1,48% | 6.090,00 |
| 30.04.2025 | 5,90 | 6,16 | 5,90 | 6,10 | 2,52% | 9.272,00 |
| 29.04.2025 | 5,99 | 6,05 | 5,95 | 5,95 | -0,34% | 8.287,00 |
| 28.04.2025 | 5,94 | 6,20 | 5,72 | 5,97 | -1,00% | 15.937,00 |
| 25.04.2025 | 6,00 | 6,05 | 6,00 | 6,03 | -0,50% | 7.688,00 |
| 24.04.2025 | 6,00 | 6,06 | 5,99 | 6,06 | 0,50% | 6.366,00 |
| 23.04.2025 | 6,04 | 6,10 | 5,97 | 6,03 | -0,33% | 34.260,00 |
| 22.04.2025 | 5,90 | 6,05 | 5,90 | 6,05 | 0,00% | 8.875,00 |
| 17.04.2025 | 6,01 | 6,05 | 5,97 | 6,05 | -0,66% | 17.351,00 |
| 16.04.2025 | 6,00 | 6,10 | 6,00 | 6,09 | -0,98% | 5.522,00 |
| 15.04.2025 | 5,98 | 6,15 | 5,90 | 6,15 | 2,67% | 22.144,00 |
| 14.04.2025 | 5,86 | 6,22 | 5,79 | 5,99 | -0,50% | 55.979,00 |
| 11.04.2025 | 6,09 | 6,09 | 5,95 | 6,02 | 0,50% | 43.275,00 |
| 10.04.2025 | 5,69 | 6,05 | 5,69 | 5,99 | 3,10% | 45.980,00 |
| 09.04.2025 | 5,99 | 6,06 | 5,81 | 5,81 | -4,75% | 1.888,00 |
| 08.04.2025 | 5,81 | 6,10 | 5,81 | 6,10 | 4,63% | 2.946,00 |
| 07.04.2025 | 5,11 | 6,37 | 5,10 | 5,83 | -2,83% | 55.786,00 |
| 04.04.2025 | 5,78 | 6,00 | 5,24 | 6,00 | 3,81% | 135.212,00 |
| 03.04.2025 | 5,67 | 5,99 | 5,38 | 5,78 | -1,20% | 30.983,00 |
| 02.04.2025 | 5,79 | 6,10 | 5,64 | 5,85 | 3,72% | 23.792,00 |
| 01.04.2025 | 5,91 | 5,91 | 5,64 | 5,64 | -4,08% | 10.058,00 |
| 31.03.2025 | 5,89 | 5,99 | 5,60 | 5,88 | 2,44% | 43.173,00 |
| 28.03.2025 | 5,70 | 5,99 | 5,70 | 5,74 | -1,03% | 286,00 |
| 27.03.2025 | 5,84 | 6,00 | 5,52 | 5,80 | -1,53% | 16.982,00 |
| 26.03.2025 | 5,96 | 5,98 | 5,06 | 5,89 | -3,13% | 32.455,00 |
| 25.03.2025 | 6,04 | 6,17 | 6,04 | 6,08 | 0,00% | 5.180,00 |
| 24.03.2025 | 6,09 | 6,10 | 5,88 | 6,08 | 1,16% | 7.470,00 |
| 21.03.2025 | 6,01 | 6,09 | 5,92 | 6,01 | -0,66% | 15.978,00 |
| 20.03.2025 | 5,71 | 6,20 | 5,71 | 6,05 | 3,95% | 23.053,00 |
| 19.03.2025 | 5,74 | 5,90 | 5,62 | 5,82 | 1,39% | 9.220,00 |
| 18.03.2025 | 5,44 | 5,74 | 5,32 | 5,74 | 2,14% | 22.826,00 |
| 17.03.2025 | 5,54 | 5,69 | 5,48 | 5,62 | 0,00% | 38.829,00 |
| 14.03.2025 | 5,49 | 5,75 | 5,49 | 5,62 | 2,74% | 34.487,00 |
| 13.03.2025 | 5,37 | 5,55 | 5,30 | 5,47 | 1,48% | 36.317,00 |
| 12.03.2025 | 5,39 | 5,50 | 5,29 | 5,39 | -0,37% | 18.711,00 |
| 11.03.2025 | 5,26 | 5,50 | 5,03 | 5,41 | 3,05% | 85.216,00 |
| 10.03.2025 | 5,25 | 5,56 | 5,06 | 5,25 | 2,14% | 56.679,00 |
| 07.03.2025 | 4,53 | 5,70 | 4,53 | 5,14 | 2,80% | 152.073,00 |
| 06.03.2025 | 3,50 | 5,86 | 3,50 | 5,00 | 44,51% | 165.216,00 |
| 05.03.2025 | 3,21 | 3,48 | 3,20 | 3,46 | 8,12% | 14.539,00 |
| 04.03.2025 | 3,28 | 3,28 | 3,20 | 3,20 | -4,19% | 7.635,00 |
| 03.03.2025 | 3,28 | 3,38 | 3,28 | 3,34 | -0,45% | 6.059,00 |
| 28.02.2025 | 3,34 | 3,45 | 3,29 | 3,36 | -1,61% | 16.612,00 |
| 27.02.2025 | 3,50 | 3,50 | 3,31 | 3,41 | -2,71% | 5.661,00 |
| 26.02.2025 | 3,61 | 3,72 | 3,50 | 3,51 | -2,64% | 9.575,00 |
| 25.02.2025 | 3,66 | 3,72 | 3,58 | 3,60 | -2,31% | 6.975,00 |
| 24.02.2025 | 3,84 | 3,84 | 3,54 | 3,69 | -8,33% | 30.285,00 |
| 21.02.2025 | 4,34 | 4,38 | 3,52 | 4,02 | -5,63% | 71.966,00 |
| 20.02.2025 | 4,41 | 4,72 | 4,15 | 4,26 | -4,27% | 16.558,00 |
| 19.02.2025 | 4,45 | 4,52 | 4,41 | 4,45 | 0,34% | 4.886,00 |
| 18.02.2025 | 4,50 | 4,50 | 4,40 | 4,44 | -3,80% | 8.252,00 |
| 17.02.2025 | 4,40 | 4,74 | 4,40 | 4,61 | 5,37% | 23.096,00 |
| 14.02.2025 | 4,40 | 4,40 | 4,35 | 4,38 | 0,23% | 3.459,00 |
| 13.02.2025 | 4,21 | 4,37 | 4,01 | 4,37 | 2,59% | 17.926,00 |
| 12.02.2025 | 4,58 | 4,58 | 3,92 | 4,26 | -9,08% | 40.120,00 |
| 11.02.2025 | 4,52 | 4,69 | 4,52 | 4,68 | 2,74% | 5.399,00 |
| 10.02.2025 | 4,89 | 4,89 | 4,41 | 4,56 | -6,18% | 34.523,00 |
| 07.02.2025 | 5,49 | 5,49 | 4,86 | 4,86 | -10,09% | 21.083,00 |
| 06.02.2025 | 5,37 | 5,49 | 5,36 | 5,40 | -0,37% | 5.292,00 |
| 05.02.2025 | 5,37 | 5,48 | 5,33 | 5,42 | -0,91% | 3.976,00 |
| 04.02.2025 | 5,55 | 5,55 | 5,38 | 5,47 | 0,55% | 726,00 |
| 03.02.2025 | 5,78 | 5,78 | 5,38 | 5,44 | -0,73% | 4.347,00 |
| 31.01.2025 | 5,36 | 5,50 | 5,30 | 5,48 | 1,86% | 7.808,00 |
| 30.01.2025 | 5,36 | 5,60 | 5,36 | 5,38 | -0,92% | 15.532,00 |
| 29.01.2025 | 5,58 | 5,68 | 5,43 | 5,43 | -2,16% | 10.330,00 |
| 28.01.2025 | 5,73 | 5,90 | 5,55 | 5,55 | -5,77% | 16.703,00 |
| 27.01.2025 | 5,21 | 5,94 | 5,21 | 5,89 | 3,33% | 19.113,00 |
| 24.01.2025 | 5,69 | 5,80 | 5,47 | 5,70 | 0,18% | 9.889,00 |
| 23.01.2025 | 5,39 | 5,69 | 5,30 | 5,69 | 6,16% | 23.112,00 |
| 22.01.2025 | 5,34 | 5,54 | 5,20 | 5,36 | 0,75% | 24.350,00 |
| 21.01.2025 | 5,20 | 5,55 | 5,18 | 5,32 | 2,11% | 31.413,00 |
| 20.01.2025 | 5,62 | 5,62 | 5,21 | 5,21 | -3,52% | 5.725,00 |
| 17.01.2025 | 5,64 | 5,77 | 5,40 | 5,40 | -0,74% | 38.278,00 |
| 16.01.2025 | 4,79 | 5,68 | 4,73 | 5,44 | 12,86% | 36.143,00 |
| 15.01.2025 | 4,88 | 4,92 | 4,67 | 4,82 | 4,67% | 17.915,00 |
| 14.01.2025 | 4,51 | 4,84 | 4,51 | 4,61 | 1,66% | 21.151,00 |
| 13.01.2025 | 4,51 | 4,60 | 4,50 | 4,53 | -0,77% | 1.891,00 |
| 10.01.2025 | 4,54 | 4,65 | 4,51 | 4,57 | 0,66% | 5.470,00 |
| 09.01.2025 | 4,52 | 4,60 | 4,52 | 4,54 | -1,73% | 4.265,00 |
| 08.01.2025 | 4,62 | 4,62 | 4,62 | 4,62 | 1,54% | 15,00 |
| 07.01.2025 | 4,62 | 4,92 | 4,55 | 4,55 | -1,94% | 27.825,00 |
| 06.01.2025 | 4,66 | 4,78 | 4,60 | 4,64 | -3,03% | 6.219,00 |
| 03.01.2025 | 4,71 | 4,86 | 4,71 | 4,78 | 3,46% | 7.833,00 |
| 02.01.2025 | 4,65 | 4,73 | 4,51 | 4,62 | -0,43% | 19.816,00 |
| 30.12.2024 | 4,71 | 4,88 | 4,50 | 4,64 | -4,13% | 17.382,00 |
| 27.12.2024 | 5,18 | 5,21 | 4,60 | 4,84 | -6,38% | 20.708,00 |
| 23.12.2024 | 5,29 | 5,34 | 5,17 | 5,17 | -1,71% | 22.203,00 |
| 20.12.2024 | 5,48 | 5,48 | 5,25 | 5,26 | -4,01% | 12.973,00 |
| 19.12.2024 | 5,69 | 5,69 | 5,36 | 5,48 | -3,18% | 8.618,00 |
| 18.12.2024 | 5,60 | 5,66 | 5,56 | 5,66 | -0,53% | 9.532,00 |
| 17.12.2024 | 5,47 | 5,69 | 5,40 | 5,69 | 5,37% | 4.897,00 |
| 16.12.2024 | 5,58 | 5,70 | 5,40 | 5,40 | -2,70% | 14.813,00 |
| 13.12.2024 | 5,36 | 5,55 | 5,35 | 5,55 | 3,74% | 6.501,00 |
| 12.12.2024 | 5,12 | 5,55 | 5,11 | 5,35 | -3,95% | 26.979,00 |
| 11.12.2024 | 5,77 | 5,95 | 5,57 | 5,57 | -4,79% | 21.264,00 |