3,655€
-0,95%
Echtzeit-Aktienkurs Cliq Digital AG
Bid:
Ask:
Aktienkurse zur Cliq Digital AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 3,66 | 3,66 | 3,58 | 3,63 | -1,63% | - |
| 07.05.2026 | 3,70 | 3,70 | 3,60 | 3,69 | 1,10% | 2.768,00 |
| 06.05.2026 | 3,66 | 3,70 | 3,63 | 3,65 | -1,35% | 5.227,00 |
| 05.05.2026 | 3,69 | 3,70 | 3,56 | 3,70 | 0,27% | 4.593,00 |
| 04.05.2026 | 3,53 | 3,78 | 3,48 | 3,69 | 1,37% | 2.038,00 |
| 30.04.2026 | 3,64 | 3,71 | 3,57 | 3,64 | -2,15% | 4.582,00 |
| 29.04.2026 | 3,57 | 3,74 | 3,46 | 3,72 | 6,29% | 55.118,00 |
| 28.04.2026 | 3,35 | 3,59 | 3,35 | 3,50 | -0,57% | 4.899,00 |
| 27.04.2026 | 3,34 | 3,63 | 3,34 | 3,52 | 0,57% | 4.092,00 |
| 24.04.2026 | 3,19 | 3,62 | 3,17 | 3,50 | 8,70% | 16.196,00 |
| 23.04.2026 | 3,23 | 3,33 | 3,14 | 3,22 | 4,55% | 12.510,00 |
| 22.04.2026 | 3,33 | 3,33 | 3,08 | 3,08 | -7,51% | 1.417,00 |
| 21.04.2026 | 3,13 | 3,33 | 3,12 | 3,33 | 2,46% | 25.614,00 |
| 20.04.2026 | 3,13 | 3,29 | 2,94 | 3,25 | 0,00% | 8.661,00 |
| 17.04.2026 | 3,17 | 3,33 | 3,09 | 3,25 | -2,99% | 1.705,00 |
| 16.04.2026 | 3,16 | 3,35 | 3,11 | 3,35 | 0,00% | 7.595,00 |
| 15.04.2026 | 3,12 | 3,39 | 3,11 | 3,35 | 6,35% | 1.011,00 |
| 14.04.2026 | 3,13 | 3,40 | 3,13 | 3,15 | -6,25% | 4.299,00 |
| 13.04.2026 | 3,25 | 3,36 | 2,99 | 3,36 | 9,80% | 4.721,00 |
| 10.04.2026 | 3,25 | 3,26 | 3,06 | 3,06 | -1,61% | 10.711,00 |
| 09.04.2026 | 3,01 | 3,26 | 3,01 | 3,11 | 2,64% | 4.049,00 |
| 08.04.2026 | 3,05 | 3,26 | 3,00 | 3,03 | -5,02% | 8.299,00 |
| 07.04.2026 | 3,08 | 3,26 | 2,98 | 3,19 | 7,23% | 20.799,00 |
| 02.04.2026 | 2,79 | 3,07 | 2,79 | 2,98 | 0,00% | 13.587,00 |
| 01.04.2026 | 2,95 | 2,99 | 2,79 | 2,98 | 1,02% | 14.161,00 |
| 31.03.2026 | 2,70 | 2,95 | 2,70 | 2,95 | 9,48% | 11.334,00 |
| 30.03.2026 | 2,56 | 2,89 | 2,56 | 2,69 | -0,74% | 18.383,00 |
| 27.03.2026 | 2,57 | 2,73 | 2,55 | 2,71 | 5,65% | 8.364,00 |
| 26.03.2026 | 2,48 | 2,69 | 2,48 | 2,57 | -2,29% | 1.202,00 |
| 25.03.2026 | 2,75 | 2,75 | 2,54 | 2,63 | 1,16% | 11.198,00 |
| 24.03.2026 | 2,72 | 2,74 | 2,50 | 2,60 | 4,22% | 3.644,00 |
| 23.03.2026 | 2,32 | 2,73 | 2,32 | 2,49 | -10,75% | 40.221,00 |
| 20.03.2026 | 2,81 | 2,87 | 2,54 | 2,79 | -0,36% | 35.867,00 |
| 19.03.2026 | 2,77 | 2,94 | 2,67 | 2,80 | 1,08% | 31.315,00 |
| 18.03.2026 | 2,71 | 2,95 | 2,71 | 2,77 | 2,59% | 23.765,00 |
| 17.03.2026 | 2,66 | 2,75 | 2,43 | 2,70 | 5,68% | 35.525,00 |
| 16.03.2026 | 2,49 | 2,68 | 2,47 | 2,56 | -4,49% | 31.550,00 |
| 13.03.2026 | 2,65 | 2,72 | 2,24 | 2,68 | -0,56% | 72.078,00 |
| 12.03.2026 | 2,17 | 2,69 | 2,10 | 2,69 | 17,21% | 83.660,00 |
| 11.03.2026 | 2,33 | 2,45 | 1,94 | 2,30 | 64,16% | 121.853,00 |
| 10.03.2026 | 1,46 | 1,48 | 1,40 | 1,40 | -3,45% | 17.799,00 |
| 09.03.2026 | 1,60 | 1,60 | 1,40 | 1,45 | -6,70% | 13.535,00 |
| 06.03.2026 | 1,49 | 1,59 | 1,49 | 1,55 | 4,16% | 16.621,00 |
| 05.03.2026 | 1,49 | 1,49 | 1,43 | 1,49 | 3,04% | 53.518,00 |
| 04.03.2026 | 1,47 | 1,50 | 1,42 | 1,45 | 3,29% | 1.791,00 |
| 03.03.2026 | 1,36 | 1,46 | 1,36 | 1,40 | -2,78% | 10.609,00 |
| 02.03.2026 | 1,45 | 1,50 | 1,44 | 1,44 | -0,96% | 3.645,00 |
| 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 |