6,970€
16,56%
Echtzeit-Aktienkurs Cliq Digital AG
Bid:
Ask:
Aktienkurse zur Cliq Digital AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 6,20 | 7,14 | 6,20 | 7,00 | 17,06% | 22.502,00 |
| 16.10.2026 | 6,04 | 6,08 | 5,98 | 5,98 | -0,99% | 119,00 |
| 15.10.2026 | 6,08 | 6,08 | 6,04 | 6,04 | 0,00% | 25,00 |
| 14.10.2026 | 6,00 | 6,10 | 5,98 | 6,04 | 0,33% | 3.354,00 |
| 13.10.2026 | 5,98 | 6,04 | 5,98 | 6,02 | -0,33% | 369,00 |
| 12.10.2026 | 6,04 | 6,08 | 6,02 | 6,04 | -0,33% | 1.235,00 |
| 09.10.2026 | 6,02 | 6,08 | 6,00 | 6,06 | 1,34% | 1.527,00 |
| 08.10.2026 | 6,24 | 6,24 | 5,96 | 5,98 | -3,55% | 1.131,00 |
| 07.10.2026 | 5,84 | 6,24 | 5,84 | 6,20 | 6,16% | 12.472,00 |
| 06.10.2026 | 6,14 | 6,14 | 5,38 | 5,84 | -4,89% | 18.973,00 |
| 05.10.2026 | 6,32 | 6,32 | 6,06 | 6,14 | -1,60% | 7.838,00 |
| 02.10.2026 | 6,48 | 6,54 | 6,20 | 6,24 | -4,00% | 3.715,00 |
| 01.10.2026 | 6,60 | 6,60 | 6,40 | 6,50 | 0,62% | 486,00 |
| 30.09.2026 | 6,50 | 6,60 | 6,38 | 6,46 | -3,58% | 5.049,00 |
| 29.09.2026 | 6,44 | 6,72 | 6,44 | 6,70 | 1,52% | 669,00 |
| 28.09.2026 | 6,66 | 6,70 | 6,56 | 6,60 | 1,54% | 2.226,00 |
| 25.09.2026 | 6,52 | 6,56 | 6,40 | 6,50 | 0,31% | 3.830,00 |
| 24.09.2026 | 6,56 | 6,56 | 6,40 | 6,48 | -1,22% | 4.604,00 |
| 23.09.2026 | 6,56 | 6,62 | 6,40 | 6,56 | -0,30% | 863,00 |
| 22.09.2026 | 6,66 | 6,80 | 6,40 | 6,58 | 0,30% | 7.824,00 |
| 21.09.2026 | 6,12 | 6,72 | 5,90 | 6,56 | 21,93% | 37.461,00 |
| 18.09.2026 | 5,38 | 5,48 | 5,38 | 5,38 | 0,00% | 4.686,00 |
| 17.09.2026 | 5,38 | 5,42 | 5,38 | 5,38 | -0,37% | 857,00 |
| 16.09.2026 | 5,40 | 5,48 | 5,30 | 5,40 | -0,37% | 7.369,00 |
| 15.09.2026 | 5,50 | 5,56 | 5,40 | 5,42 | 0,74% | 1.607,00 |
| 14.09.2026 | 5,50 | 5,74 | 5,38 | 5,38 | -2,89% | 1.066,00 |
| 11.09.2026 | 5,36 | 5,80 | 5,34 | 5,54 | 0,73% | 5.985,00 |
| 10.09.2026 | 5,30 | 5,66 | 5,28 | 5,50 | 4,56% | 10.953,00 |
| 09.09.2026 | 5,48 | 5,48 | 5,14 | 5,26 | -4,01% | 13.627,00 |
| 08.09.2026 | 5,04 | 5,48 | 5,04 | 5,48 | 8,30% | 7.159,00 |
| 07.09.2026 | 5,10 | 5,10 | 5,02 | 5,06 | -0,78% | 5.731,00 |
| 04.09.2026 | 4,94 | 5,10 | 4,87 | 5,10 | 3,87% | 5.564,00 |
| 03.09.2026 | 4,99 | 4,99 | 4,86 | 4,91 | -1,60% | 2.508,00 |
| 02.09.2026 | 4,86 | 5,18 | 4,85 | 4,99 | 2,67% | 6.392,00 |
| 01.09.2026 | 4,78 | 4,86 | 4,74 | 4,86 | 2,75% | 5.958,00 |
| 31.08.2026 | 4,43 | 4,73 | 4,33 | 4,73 | 6,77% | 12.853,00 |
| 28.08.2026 | 4,45 | 4,53 | 4,35 | 4,43 | -1,56% | 11.650,00 |
| 27.08.2026 | 4,40 | 4,62 | 4,34 | 4,50 | 5,14% | 16.350,00 |
| 26.08.2026 | 3,90 | 4,41 | 3,90 | 4,28 | 8,91% | 7.689,00 |
| 25.08.2026 | 3,79 | 3,93 | 3,79 | 3,93 | -0,51% | 488,00 |
| 24.08.2026 | 3,75 | 3,95 | 3,75 | 3,95 | 0,51% | 1.624,00 |
| 21.08.2026 | 4,01 | 4,03 | 3,87 | 3,93 | 0,26% | 1.749,00 |
| 20.08.2026 | 3,80 | 3,98 | 3,80 | 3,92 | 1,03% | 1.095,00 |
| 19.08.2026 | 3,85 | 3,88 | 3,80 | 3,88 | 3,19% | 5.947,00 |
| 18.08.2026 | 3,85 | 3,85 | 3,66 | 3,76 | 0,80% | 4.303,00 |
| 17.08.2026 | 3,70 | 3,80 | 3,65 | 3,73 | -0,53% | 2.418,00 |
| 14.08.2026 | 3,80 | 3,84 | 3,70 | 3,75 | 2,18% | 5.584,00 |
| 13.08.2026 | 3,67 | 3,67 | 3,67 | 3,67 | 0,00% | 1,00 |
| 12.08.2026 | 3,73 | 3,80 | 3,67 | 3,67 | 1,66% | 7.864,00 |
| 11.08.2026 | 3,69 | 3,77 | 3,58 | 3,61 | -6,23% | 3.944,00 |
| 10.08.2026 | 3,85 | 3,85 | 3,85 | 3,85 | 4,90% | 2,00 |
| 07.08.2026 | 3,83 | 3,83 | 3,59 | 3,67 | 3,67% | 1.522,00 |
| 06.08.2026 | 3,61 | 3,61 | 3,54 | 3,54 | -4,58% | 464,00 |
| 05.08.2026 | 3,59 | 3,71 | 3,59 | 3,71 | 0,54% | 2.494,00 |
| 04.08.2026 | 3,79 | 3,79 | 3,59 | 3,69 | -0,27% | 1.086,00 |
| 03.08.2026 | 3,84 | 3,84 | 3,58 | 3,70 | -1,33% | 848,00 |
| 31.07.2026 | 3,70 | 3,75 | 3,56 | 3,75 | 2,46% | 2.278,00 |
| 30.07.2026 | 3,53 | 3,66 | 3,53 | 3,66 | 3,39% | 466,00 |
| 29.07.2026 | 3,54 | 3,54 | 3,54 | 3,54 | -1,12% | 1.213,00 |
| 28.07.2026 | 3,59 | 3,59 | 3,58 | 3,58 | -0,28% | 2.521,00 |
| 27.07.2026 | 3,60 | 3,67 | 3,59 | 3,59 | -0,55% | 754,00 |
| 24.07.2026 | 3,85 | 3,85 | 3,61 | 3,61 | -2,43% | 3.919,00 |
| 23.07.2026 | 3,70 | 3,70 | 3,70 | 3,70 | 2,78% | 48,00 |
| 22.07.2026 | 3,72 | 3,72 | 3,60 | 3,60 | -1,91% | 2.012,00 |
| 21.07.2026 | 3,62 | 3,68 | 3,62 | 3,67 | 3,67% | 4.852,00 |
| 20.07.2026 | 3,54 | 3,54 | 3,54 | 3,54 | 0,28% | 12,00 |
| 17.07.2026 | 3,79 | 3,79 | 3,53 | 3,53 | -4,59% | 1.548,00 |
| 16.07.2026 | 3,54 | 3,73 | 3,54 | 3,70 | 1,09% | 3.947,00 |
| 15.07.2026 | 3,72 | 3,73 | 3,66 | 3,66 | -0,81% | 764,00 |
| 14.07.2026 | 3,84 | 3,84 | 3,69 | 3,69 | 0,27% | 58,00 |
| 13.07.2026 | 3,84 | 3,84 | 3,59 | 3,68 | -1,08% | 6.756,00 |
| 10.07.2026 | 3,69 | 3,72 | 3,69 | 3,72 | 0,81% | 2.500,00 |
| 09.07.2026 | 3,66 | 3,71 | 3,63 | 3,69 | 3,36% | 5.297,00 |
| 08.07.2026 | 3,53 | 3,60 | 3,53 | 3,57 | 0,28% | 487,00 |
| 07.07.2026 | 3,84 | 3,84 | 3,55 | 3,56 | -3,52% | 7.464,00 |
| 06.07.2026 | 3,68 | 3,69 | 3,65 | 3,69 | 0,00% | 5.500,00 |
| 03.07.2026 | 3,66 | 3,69 | 3,66 | 3,69 | 0,27% | 565,00 |
| 02.07.2026 | 3,68 | 3,68 | 3,61 | 3,68 | 0,00% | 7.704,00 |
| 01.07.2026 | 3,70 | 3,70 | 3,68 | 3,68 | -0,27% | 3.761,00 |
| 30.06.2026 | 3,67 | 3,72 | 3,65 | 3,69 | 0,82% | 3.370,00 |
| 29.06.2026 | 3,65 | 3,67 | 3,65 | 3,66 | 0,00% | 549,00 |
| 26.06.2026 | 3,67 | 3,67 | 3,65 | 3,66 | 0,27% | 8.475,00 |
| 25.06.2026 | 3,65 | 3,71 | 3,65 | 3,65 | -0,82% | 1.686,00 |
| 24.06.2026 | 3,68 | 3,71 | 3,68 | 3,68 | 0,00% | 289,00 |
| 23.06.2026 | 3,65 | 3,68 | 3,65 | 3,68 | 0,55% | 1.504,00 |
| 22.06.2026 | 3,66 | 3,71 | 3,66 | 3,66 | 0,83% | 1.540,00 |
| 19.06.2026 | 3,69 | 3,69 | 3,63 | 3,63 | -1,09% | 3.019,00 |
| 18.06.2026 | 3,74 | 3,74 | 3,67 | 3,67 | 0,82% | 1.752,00 |
| 17.06.2026 | 3,67 | 3,71 | 3,64 | 3,64 | -1,36% | 6.517,00 |
| 16.06.2026 | 3,65 | 3,70 | 3,65 | 3,69 | 1,65% | 7.314,00 |
| 15.06.2026 | 3,50 | 3,65 | 3,50 | 3,63 | -0,55% | 8.986,00 |
| 12.06.2026 | 3,65 | 3,70 | 3,65 | 3,65 | 0,55% | 8.214,00 |
| 11.06.2026 | 3,59 | 3,76 | 3,59 | 3,63 | -2,68% | 61.492,00 |
| 10.06.2026 | 3,59 | 3,73 | 3,59 | 3,73 | 0,81% | 6.472,00 |
| 09.06.2026 | 3,69 | 3,74 | 3,69 | 3,70 | -0,54% | 27.562,00 |
| 08.06.2026 | 3,74 | 3,74 | 3,72 | 3,72 | 0,54% | 15.750,00 |
| 05.06.2026 | 3,73 | 3,73 | 3,70 | 3,70 | -0,54% | 8.653,00 |
| 04.06.2026 | 3,72 | 3,76 | 3,72 | 3,72 | 0,27% | 8.702,00 |
| 03.06.2026 | 3,65 | 3,73 | 3,65 | 3,71 | 0,82% | 6.170,00 |
| 02.06.2026 | 3,69 | 3,75 | 3,68 | 3,68 | -1,87% | 37.022,00 |