5,735€
-1,63%
Echtzeit-Aktienkurs Cliq Digital AG
Bid:
Ask:
Aktienkurse zur Cliq Digital AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 5,83 | 5,83 | 5,70 | 5,74 | -1,63% | - |
| 02.07.2025 | 5,80 | 5,83 | 5,80 | 5,83 | 0,00% | 318,00 |
| 01.07.2025 | 5,79 | 5,83 | 5,73 | 5,83 | 3,00% | 1.450,00 |
| 30.06.2025 | 5,80 | 5,81 | 5,66 | 5,66 | -2,41% | 4.444,00 |
| 27.06.2025 | 5,57 | 5,80 | 5,57 | 5,80 | 4,32% | 3.054,00 |
| 26.06.2025 | 5,56 | 5,56 | 5,56 | 5,56 | -2,11% | 948,00 |
| 25.06.2025 | 5,80 | 5,83 | 5,65 | 5,68 | -2,24% | 6.257,00 |
| 24.06.2025 | 5,81 | 5,81 | 5,81 | 5,81 | -0,34% | 1.295,00 |
| 23.06.2025 | 5,72 | 5,86 | 5,72 | 5,83 | 0,34% | 4.962,00 |
| 20.06.2025 | 5,79 | 5,81 | 5,71 | 5,81 | 0,00% | 5.198,00 |
| 19.06.2025 | 5,67 | 5,95 | 5,67 | 5,81 | 2,29% | 5.730,00 |
| 18.06.2025 | 5,61 | 5,75 | 5,60 | 5,68 | -1,73% | 5.857,00 |
| 17.06.2025 | 5,70 | 5,78 | 5,67 | 5,78 | 0,70% | 4.844,00 |
| 16.06.2025 | 5,81 | 5,97 | 5,74 | 5,74 | -1,88% | 20.855,00 |
| 13.06.2025 | 5,77 | 6,00 | 5,77 | 5,85 | -2,50% | 36.140,00 |
| 12.06.2025 | 4,88 | 6,09 | 4,88 | 6,00 | 23,20% | 178.105,00 |
| 11.06.2025 | 4,85 | 4,87 | 4,85 | 4,87 | -0,61% | 100,00 |
| 10.06.2025 | 4,95 | 4,95 | 4,90 | 4,90 | -1,21% | 999,00 |
| 09.06.2025 | 4,89 | 4,98 | 4,85 | 4,96 | 0,51% | 3.685,00 |
| 06.06.2025 | 4,88 | 4,97 | 4,88 | 4,94 | -0,30% | 2.584,00 |
| 05.06.2025 | 5,00 | 5,00 | 4,86 | 4,95 | -3,32% | 1.520,00 |
| 04.06.2025 | 5,09 | 5,15 | 4,99 | 5,12 | -2,10% | 5.270,00 |
| 03.06.2025 | 5,00 | 5,23 | 4,96 | 5,23 | 3,56% | 4.224,00 |
| 02.06.2025 | 5,01 | 5,15 | 5,00 | 5,05 | -0,59% | 2.921,00 |
| 30.05.2025 | 5,39 | 5,39 | 5,00 | 5,08 | -6,62% | 8.450,00 |
| 29.05.2025 | 5,46 | 5,52 | 5,43 | 5,44 | -1,45% | 906,00 |
| 28.05.2025 | 5,57 | 5,57 | 5,52 | 5,52 | -1,08% | 1.057,00 |
| 27.05.2025 | 5,76 | 5,76 | 5,52 | 5,58 | -5,10% | 2.877,00 |
| 26.05.2025 | 5,93 | 5,93 | 5,88 | 5,88 | 0,00% | 2.141,00 |
| 23.05.2025 | 5,91 | 5,91 | 5,88 | 5,88 | -2,49% | 1.602,00 |
| 22.05.2025 | 5,91 | 6,05 | 5,91 | 6,03 | -0,33% | 3.485,00 |
| 21.05.2025 | 6,00 | 6,10 | 6,00 | 6,05 | -0,33% | 6.316,00 |
| 20.05.2025 | 6,00 | 6,07 | 5,87 | 6,07 | 1,68% | 14.119,00 |
| 19.05.2025 | 5,63 | 6,00 | 5,63 | 5,97 | 3,29% | 28.290,00 |
| 16.05.2025 | 5,92 | 5,92 | 5,67 | 5,78 | -4,30% | 7.933,00 |
| 15.05.2025 | 6,20 | 6,20 | 6,01 | 6,04 | -2,27% | 3.767,00 |
| 14.05.2025 | 6,14 | 6,20 | 6,05 | 6,18 | 1,64% | 18.024,00 |
| 13.05.2025 | 6,07 | 6,13 | 6,01 | 6,08 | -0,16% | 7.873,00 |
| 12.05.2025 | 6,00 | 6,09 | 5,90 | 6,09 | -1,14% | 11.163,00 |
| 09.05.2025 | 6,04 | 6,16 | 5,91 | 6,16 | 1,65% | 26.168,00 |
| 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 |