1,910€
-4,40%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 14.10.2025 | 2,55 | 2,55 | 2,47 | 2,47 | -2,76% | 2.533,00 |
| 13.10.2025 | 2,46 | 2,54 | 2,46 | 2,54 | 2,21% | 5.719,00 |
| 10.10.2025 | 2,48 | 2,49 | 2,48 | 2,49 | -1,39% | 410,00 |
| 09.10.2025 | 2,49 | 2,52 | 2,49 | 2,52 | 0,80% | 1.650,00 |
| 08.10.2025 | 2,58 | 2,58 | 2,48 | 2,50 | -2,34% | 1.025,00 |
| 07.10.2025 | 2,60 | 2,60 | 2,56 | 2,56 | -0,39% | 1.792,00 |
| 06.10.2025 | 2,52 | 2,62 | 2,52 | 2,57 | -3,20% | 2.533,00 |
| 03.10.2025 | 2,52 | 2,66 | 2,52 | 2,66 | -0,56% | 530,00 |
| 02.10.2025 | 2,51 | 2,67 | 2,51 | 2,67 | 2,50% | 6.829,00 |
| 01.10.2025 | 2,70 | 2,70 | 2,50 | 2,61 | -6,46% | 24.381,00 |
| 30.09.2025 | 2,54 | 3,40 | 2,50 | 2,79 | 10,08% | 95.088,00 |
| 29.09.2025 | 2,65 | 2,65 | 2,30 | 2,53 | -3,25% | 31.616,00 |
| 26.09.2025 | 2,56 | 2,66 | 2,56 | 2,62 | 5,44% | 730,00 |
| 25.09.2025 | 2,54 | 2,60 | 2,48 | 2,48 | -4,43% | 3.982,00 |
| 24.09.2025 | 2,45 | 2,60 | 2,45 | 2,60 | -1,70% | 1.480,00 |
| 23.09.2025 | 2,50 | 2,64 | 2,40 | 2,64 | 11,63% | 9.158,00 |
| 22.09.2025 | 2,50 | 2,60 | 2,37 | 2,37 | -8,69% | 4.312,00 |
| 19.09.2025 | 2,65 | 2,65 | 2,51 | 2,59 | -3,00% | 5.483,00 |
| 18.09.2025 | 2,70 | 2,70 | 2,65 | 2,67 | -0,74% | 4.357,00 |
| 17.09.2025 | 2,71 | 2,71 | 2,61 | 2,69 | -4,27% | 8.195,00 |
| 16.09.2025 | 2,73 | 2,83 | 2,70 | 2,81 | 1,26% | 2.089,00 |
| 15.09.2025 | 3,00 | 3,00 | 2,77 | 2,78 | -2,63% | 10.039,00 |
| 12.09.2025 | 2,90 | 2,90 | 2,80 | 2,85 | -1,38% | 3.968,00 |
| 11.09.2025 | 2,78 | 2,89 | 2,78 | 2,89 | 0,35% | 1.658,00 |
| 10.09.2025 | 2,78 | 2,88 | 2,78 | 2,88 | 0,88% | 416,00 |
| 09.09.2025 | 2,94 | 2,94 | 2,85 | 2,86 | -0,70% | 839,00 |
| 08.09.2025 | 2,81 | 2,88 | 2,81 | 2,88 | 1,59% | 479,00 |
| 05.09.2025 | 2,85 | 2,85 | 2,83 | 2,83 | -1,57% | 555,00 |
| 04.09.2025 | 2,74 | 2,88 | 2,74 | 2,88 | -2,54% | 2.410,00 |
| 03.09.2025 | 2,82 | 2,95 | 2,82 | 2,95 | -1,67% | 6.268,00 |
| 02.09.2025 | 2,86 | 3,00 | 2,86 | 3,00 | 3,09% | 5.975,00 |
| 01.09.2025 | 3,00 | 3,00 | 2,87 | 2,91 | -3,00% | 2.419,00 |
| 29.08.2025 | 2,91 | 3,00 | 2,90 | 3,00 | 0,50% | 3.627,00 |
| 28.08.2025 | 2,94 | 3,00 | 2,94 | 2,99 | 1,88% | 2.887,00 |
| 27.08.2025 | 3,00 | 3,00 | 2,90 | 2,93 | -1,35% | 3.408,00 |
| 26.08.2025 | 3,00 | 3,00 | 2,91 | 2,97 | 0,68% | 3.172,00 |
| 25.08.2025 | 3,06 | 3,06 | 2,90 | 2,95 | 1,72% | 13.471,00 |
| 22.08.2025 | 2,90 | 2,95 | 2,90 | 2,90 | -2,52% | 13.767,00 |
| 21.08.2025 | 2,96 | 3,02 | 2,90 | 2,98 | 3,30% | 23.585,00 |
| 20.08.2025 | 2,91 | 3,06 | 2,86 | 2,88 | -1,71% | 53.907,00 |
| 19.08.2025 | 2,71 | 2,93 | 2,71 | 2,93 | 4,09% | 24.967,00 |
| 18.08.2025 | 2,82 | 2,85 | 2,77 | 2,82 | -1,57% | 7.157,00 |
| 15.08.2025 | 2,90 | 2,90 | 2,86 | 2,86 | 1,06% | 56,00 |
| 14.08.2025 | 2,81 | 2,90 | 2,81 | 2,83 | 0,71% | 11.281,00 |
| 13.08.2025 | 2,90 | 2,90 | 2,75 | 2,81 | -2,60% | 4.570,00 |
| 12.08.2025 | 2,77 | 3,00 | 2,77 | 2,89 | -0,86% | 1.665,00 |
| 11.08.2025 | 2,73 | 2,96 | 2,73 | 2,91 | 2,65% | 12.043,00 |
| 08.08.2025 | 3,22 | 3,22 | 2,69 | 2,84 | -11,96% | 32.453,00 |
| 07.08.2025 | 3,26 | 3,49 | 2,63 | 3,22 | -2,72% | 47.700,00 |
| 06.08.2025 | 3,50 | 3,79 | 3,26 | 3,31 | -27,33% | 69.381,00 |
| 05.08.2025 | 4,91 | 4,91 | 4,44 | 4,56 | -7,04% | 19.918,00 |
| 04.08.2025 | 4,91 | 5,00 | 4,90 | 4,90 | -2,58% | 4.174,00 |
| 01.08.2025 | 5,29 | 5,29 | 5,03 | 5,03 | -4,37% | 2.799,00 |
| 31.07.2025 | 5,26 | 5,26 | 5,26 | 5,26 | -0,19% | 244,00 |
| 30.07.2025 | 5,38 | 5,38 | 5,26 | 5,27 | 0,00% | 4.216,00 |
| 29.07.2025 | 5,29 | 5,29 | 5,27 | 5,27 | -1,31% | 1.480,00 |
| 28.07.2025 | 5,26 | 5,34 | 5,26 | 5,34 | 0,56% | 2.855,00 |
| 25.07.2025 | 5,35 | 5,35 | 5,26 | 5,31 | -1,30% | 1.742,00 |
| 24.07.2025 | 5,47 | 5,48 | 5,32 | 5,38 | -1,82% | 8.179,00 |
| 23.07.2025 | 5,58 | 5,58 | 5,48 | 5,48 | -0,90% | 1.513,00 |
| 22.07.2025 | 5,51 | 5,59 | 5,49 | 5,53 | 0,55% | 2.008,00 |
| 21.07.2025 | 5,56 | 5,64 | 5,50 | 5,50 | -0,90% | 4.479,00 |
| 18.07.2025 | 5,56 | 5,64 | 5,55 | 5,55 | -0,18% | 413,00 |
| 17.07.2025 | 5,54 | 5,65 | 5,54 | 5,56 | -1,07% | 4.308,00 |
| 16.07.2025 | 5,73 | 5,73 | 5,62 | 5,62 | -1,75% | 1.037,00 |
| 15.07.2025 | 5,68 | 5,72 | 5,58 | 5,72 | 0,70% | 3.450,00 |
| 14.07.2025 | 5,71 | 5,71 | 5,65 | 5,68 | -0,87% | 1.720,00 |
| 11.07.2025 | 5,70 | 5,73 | 5,70 | 5,73 | 0,00% | 1.115,00 |
| 10.07.2025 | 5,71 | 5,80 | 5,70 | 5,73 | 1,78% | 11.846,00 |
| 09.07.2025 | 5,74 | 5,74 | 5,61 | 5,63 | -2,60% | 4.036,00 |
| 08.07.2025 | 5,74 | 5,84 | 5,74 | 5,78 | -0,17% | 1.608,00 |
| 07.07.2025 | 5,61 | 5,85 | 5,61 | 5,79 | 0,35% | 3.462,00 |
| 04.07.2025 | 5,76 | 5,77 | 5,70 | 5,77 | 1,41% | 1.423,00 |
| 03.07.2025 | 5,67 | 5,76 | 5,67 | 5,69 | -2,40% | 1.847,00 |
| 02.07.2025 | 5,80 | 5,83 | 5,80 | 5,83 | 0,00% | 318,00 |