2,808€
91,77%
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 |
|---|---|---|---|---|---|---|
| 10.03.2026 | 1,49 | 2,95 | 1,40 | 2,78 | 89,55% | 62.532,00 |
| 09.03.2026 | 1,46 | 1,53 | 1,40 | 1,46 | -7,69% | 21.863,00 |
| 06.03.2026 | 1,54 | 1,60 | 1,48 | 1,59 | 0,76% | 28.141,00 |
| 05.03.2026 | 1,42 | 1,57 | 1,42 | 1,57 | 10,69% | 6.952,00 |
| 04.03.2026 | 1,46 | 1,49 | 1,42 | 1,42 | -1,66% | 2.780,00 |
| 03.03.2026 | 1,44 | 1,50 | 1,36 | 1,45 | 1,12% | 14.016,00 |
| 02.03.2026 | 1,38 | 1,52 | 1,38 | 1,43 | -1,65% | 4.381,00 |
| 27.02.2026 | 1,41 | 1,45 | 1,35 | 1,45 | 2,83% | 1.853,00 |
| 26.02.2026 | 1,40 | 1,46 | 1,36 | 1,41 | -3,42% | 2.131,00 |
| 25.02.2026 | 1,45 | 1,49 | 1,39 | 1,46 | 0,97% | 3.120,00 |
| 24.02.2026 | 1,46 | 1,53 | 1,43 | 1,45 | -0,68% | 3.359,00 |
| 23.02.2026 | 1,46 | 1,53 | 1,46 | 1,46 | -1,62% | 4.356,00 |
| 20.02.2026 | 1,55 | 1,55 | 1,48 | 1,48 | -0,93% | 4.030,00 |
| 19.02.2026 | 1,49 | 1,55 | 1,49 | 1,50 | -5,55% | 1.092,00 |
| 18.02.2026 | 1,57 | 1,59 | 1,49 | 1,59 | 7,89% | 9.525,00 |
| 17.02.2026 | 1,50 | 1,59 | 1,47 | 1,47 | -6,01% | 2.844,00 |
| 16.02.2026 | 1,59 | 1,59 | 1,50 | 1,56 | -1,76% | 1.897,00 |
| 13.02.2026 | 1,54 | 1,59 | 1,49 | 1,59 | -0,13% | 7.540,00 |
| 12.02.2026 | 1,54 | 1,62 | 1,54 | 1,59 | 0,00% | 3.927,00 |
| 11.02.2026 | 1,59 | 1,62 | 1,50 | 1,59 | 0,38% | 5.497,00 |
| 10.02.2026 | 1,65 | 1,72 | 1,54 | 1,59 | -5,92% | 17.571,00 |
| 09.02.2026 | 1,74 | 1,75 | 1,65 | 1,69 | -1,52% | 7.646,00 |
| 06.02.2026 | 1,65 | 1,75 | 1,65 | 1,71 | 2,39% | 4.294,00 |
| 05.02.2026 | 1,76 | 1,82 | 1,65 | 1,67 | -3,79% | 7.448,00 |
| 04.02.2026 | 1,88 | 1,88 | 1,73 | 1,74 | -3,76% | 7.412,00 |
| 03.02.2026 | 1,81 | 1,95 | 1,74 | 1,81 | -1,85% | 9.554,00 |
| 02.02.2026 | 1,80 | 1,98 | 1,77 | 1,84 | 3,95% | 14.496,00 |
| 30.01.2026 | 1,73 | 1,88 | 1,73 | 1,77 | -1,56% | 7.132,00 |
| 29.01.2026 | 1,75 | 1,88 | 1,75 | 1,80 | -3,79% | 9.510,00 |
| 28.01.2026 | 1,93 | 1,97 | 1,87 | 1,87 | -5,51% | - |
| 27.01.2026 | 2,04 | 2,11 | 1,89 | 1,98 | -0,90% | 25.336,00 |
| 26.01.2026 | 1,63 | 2,40 | 1,57 | 2,00 | 22,13% | 180.805,00 |
| 23.01.2026 | 1,80 | 1,85 | 1,57 | 1,64 | -9,71% | 8.924,00 |
| 22.01.2026 | 1,99 | 2,03 | 1,75 | 1,81 | -8,39% | 10.321,00 |
| 21.01.2026 | 2,18 | 2,18 | 1,76 | 1,98 | -6,48% | 20.033,00 |
| 20.01.2026 | 2,23 | 2,27 | 2,08 | 2,12 | -3,86% | 5.925,00 |
| 19.01.2026 | 2,23 | 2,35 | 2,06 | 2,20 | -3,51% | 12.838,00 |
| 16.01.2026 | 2,22 | 2,28 | 2,22 | 2,28 | 2,70% | 1.798,00 |
| 15.01.2026 | 2,24 | 2,34 | 2,18 | 2,22 | -11,90% | 8.798,00 |
| 14.01.2026 | 2,68 | 2,69 | 2,22 | 2,52 | -11,73% | 26.523,00 |
| 13.01.2026 | 2,41 | 3,40 | 2,41 | 2,86 | 29,48% | 83.942,00 |
| 12.01.2026 | 1,60 | 2,21 | 1,60 | 2,21 | 40,45% | 14.172,00 |
| 09.01.2026 | 1,50 | 1,65 | 1,50 | 1,57 | 8,28% | 24.050,00 |
| 08.01.2026 | 1,50 | 1,50 | 1,42 | 1,45 | -0,82% | 4.149,00 |
| 07.01.2026 | 1,42 | 1,46 | 1,41 | 1,46 | 3,98% | 11.579,00 |
| 06.01.2026 | 1,42 | 1,42 | 1,39 | 1,41 | 0,57% | 1.507,00 |
| 05.01.2026 | 1,41 | 1,41 | 1,37 | 1,40 | 2,04% | 704,00 |
| 02.01.2026 | 1,37 | 1,38 | 1,37 | 1,37 | 0,00% | 6.884,00 |
| 30.12.2025 | 1,36 | 1,37 | 1,36 | 1,37 | -1,86% | 7.497,00 |
| 29.12.2025 | 1,36 | 1,40 | 1,36 | 1,40 | 2,35% | 13.832,00 |
| 23.12.2025 | 1,46 | 1,46 | 1,36 | 1,36 | -6,45% | 6.590,00 |
| 22.12.2025 | 1,37 | 1,46 | 1,36 | 1,46 | 7,21% | 9.835,00 |
| 19.12.2025 | 1,45 | 1,46 | 1,36 | 1,36 | -6,21% | 6.967,00 |
| 18.12.2025 | 1,40 | 1,45 | 1,40 | 1,45 | -0,41% | 2.200,00 |
| 17.12.2025 | 1,45 | 1,46 | 1,43 | 1,46 | -0,82% | 31.209,00 |
| 16.12.2025 | 1,47 | 1,47 | 1,45 | 1,47 | -0,54% | 5.978,00 |
| 15.12.2025 | 1,51 | 1,51 | 1,45 | 1,48 | -0,40% | 5.855,00 |
| 12.12.2025 | 1,45 | 1,51 | 1,45 | 1,48 | -0,94% | 2.102,00 |
| 11.12.2025 | 1,51 | 1,51 | 1,46 | 1,50 | -4,35% | 11.145,00 |
| 10.12.2025 | 1,50 | 1,56 | 1,50 | 1,56 | 0,64% | 287,00 |
| 09.12.2025 | 1,51 | 1,55 | 1,50 | 1,55 | -0,13% | 14.678,00 |
| 08.12.2025 | 1,61 | 1,61 | 1,56 | 1,56 | -3,35% | 965,00 |
| 05.12.2025 | 1,60 | 1,61 | 1,58 | 1,61 | 0,00% | 2.538,00 |
| 04.12.2025 | 1,51 | 1,62 | 1,51 | 1,61 | 6,48% | 3.669,00 |
| 03.12.2025 | 1,54 | 1,60 | 1,51 | 1,51 | -5,38% | 6.478,00 |
| 02.12.2025 | 1,52 | 1,60 | 1,52 | 1,60 | 1,91% | 7.254,00 |
| 01.12.2025 | 1,55 | 1,57 | 1,52 | 1,57 | 1,29% | 9.570,00 |
| 28.11.2025 | 1,54 | 1,55 | 1,54 | 1,55 | 0,39% | 1.526,00 |
| 27.11.2025 | 1,45 | 1,54 | 1,45 | 1,54 | 2,94% | 8.389,00 |
| 26.11.2025 | 1,50 | 1,50 | 1,45 | 1,50 | 1,08% | 4.411,00 |
| 25.11.2025 | 1,50 | 1,50 | 1,45 | 1,48 | -5,48% | 10.161,00 |
| 24.11.2025 | 1,60 | 1,60 | 1,50 | 1,57 | -4,97% | 2.909,00 |
| 21.11.2025 | 1,61 | 1,65 | 1,56 | 1,65 | 2,48% | 7.732,00 |
| 20.11.2025 | 1,67 | 1,67 | 1,58 | 1,61 | -2,42% | 8.303,00 |
| 19.11.2025 | 1,82 | 1,82 | 1,53 | 1,65 | -13,61% | 8.746,00 |
| 18.11.2025 | 1,90 | 1,91 | 1,90 | 1,91 | -4,40% | 13.093,00 |
| 17.11.2025 | 1,92 | 2,00 | 1,90 | 2,00 | -3,71% | 12.456,00 |
| 14.11.2025 | 2,04 | 2,08 | 2,01 | 2,08 | 0,24% | 8.706,00 |
| 13.11.2025 | 2,05 | 2,07 | 2,04 | 2,07 | 1,22% | 4.925,00 |
| 12.11.2025 | 2,05 | 2,05 | 2,04 | 2,05 | -1,68% | 11.874,00 |
| 11.11.2025 | 2,10 | 2,16 | 2,04 | 2,08 | -1,42% | 6.929,00 |
| 10.11.2025 | 2,13 | 2,13 | 2,10 | 2,11 | 0,48% | 3.929,00 |
| 07.11.2025 | 2,23 | 2,23 | 2,10 | 2,10 | -1,87% | 3.279,00 |
| 06.11.2025 | 2,10 | 2,20 | 2,04 | 2,14 | -0,23% | 5.468,00 |
| 05.11.2025 | 2,22 | 2,26 | 2,07 | 2,15 | -4,24% | 9.294,00 |
| 04.11.2025 | 2,21 | 2,30 | 2,21 | 2,24 | -3,03% | 3.625,00 |
| 03.11.2025 | 2,38 | 2,38 | 2,25 | 2,31 | 0,00% | 1.293,00 |
| 31.10.2025 | 2,27 | 2,31 | 2,27 | 2,31 | 1,99% | 1.262,00 |
| 30.10.2025 | 2,27 | 2,27 | 2,27 | 2,27 | -1,95% | - |
| 29.10.2025 | 2,36 | 2,36 | 2,31 | 2,31 | -0,65% | 351,00 |
| 28.10.2025 | 2,35 | 2,35 | 2,30 | 2,33 | -2,52% | 2.971,00 |
| 27.10.2025 | 2,40 | 2,40 | 2,37 | 2,39 | 0,85% | 4.346,00 |
| 24.10.2025 | 2,30 | 2,45 | 2,30 | 2,37 | 3,05% | 2.975,00 |
| 23.10.2025 | 2,28 | 2,37 | 2,28 | 2,30 | -1,92% | 7.485,00 |
| 22.10.2025 | 2,28 | 2,43 | 2,28 | 2,34 | 0,43% | 1.207,00 |
| 21.10.2025 | 2,21 | 2,33 | 2,21 | 2,33 | 2,19% | 2.205,00 |
| 20.10.2025 | 2,31 | 2,31 | 2,20 | 2,28 | -3,18% | 64.253,00 |
| 17.10.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -1,87% | 696,00 |
| 16.10.2025 | 2,42 | 2,42 | 2,40 | 2,40 | -1,84% | 1.097,00 |
| 15.10.2025 | 2,50 | 2,50 | 2,42 | 2,45 | -1,01% | 1.958,00 |