Echtzeit-Aktienkurs ClearOne
Bid:
Ask:
Aktienkurse zur ClearOne Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 3,10 | 3,26 | 3,09 | 3,25 | 2,36% | - |
25.02.2021 | 3,23 | 3,24 | 3,15 | 3,18 | -2,76% | - |
24.02.2021 | 3,34 | 3,34 | 3,27 | 3,27 | 3,65% | - |
23.02.2021 | 3,18 | 3,19 | 3,10 | 3,15 | -6,11% | - |
22.02.2021 | 3,46 | 3,48 | 3,35 | 3,36 | -6,15% | - |
19.02.2021 | 3,52 | 3,63 | 3,51 | 3,58 | 2,88% | - |
18.02.2021 | 3,56 | 3,57 | 3,42 | 3,48 | -4,53% | - |
17.02.2021 | 3,76 | 3,76 | 0,00 | 3,64 | -0,41% | - |
16.02.2021 | 3,65 | 3,72 | 3,59 | 3,66 | 2,52% | - |
12.02.2021 | 3,44 | 3,63 | 3,44 | 3,57 | 3,63% | - |
11.02.2021 | 3,35 | 3,46 | 0,00 | 3,44 | 3,77% | - |
10.02.2021 | 3,37 | 3,43 | 3,23 | 3,32 | -6,75% | - |
09.02.2021 | 3,66 | 3,66 | 3,52 | 3,56 | 2,45% | - |
08.02.2021 | 3,29 | 3,51 | 3,28 | 3,47 | 12,12% | - |
05.02.2021 | 3,04 | 3,12 | 3,01 | 3,10 | 2,48% | - |
04.02.2021 | 3,00 | 3,04 | 3,00 | 3,02 | 7,28% | - |
03.02.2021 | 2,82 | 2,88 | 2,78 | 2,82 | -0,53% | - |
02.02.2021 | 2,88 | 2,91 | 2,79 | 2,83 | -2,25% | - |
01.02.2021 | 2,95 | 3,07 | 2,88 | 2,90 | 2,84% | - |
29.01.2021 | 2,84 | 2,97 | 2,74 | 2,82 | 5,04% | - |
28.01.2021 | 2,74 | 2,84 | 2,64 | 2,68 | -3,60% | - |
27.01.2021 | 2,82 | 2,84 | 2,78 | 2,78 | -2,28% | - |
26.01.2021 | 2,91 | 2,91 | 2,70 | 2,85 | -1,73% | - |
25.01.2021 | 2,74 | 2,91 | 2,62 | 2,90 | 2,66% | - |
22.01.2021 | 2,66 | 2,98 | 2,62 | 2,82 | 14,17% | - |
21.01.2021 | 2,43 | 2,50 | 2,41 | 2,47 | 1,86% | - |
20.01.2021 | 2,41 | 2,46 | 2,38 | 2,43 | 0,83% | - |
19.01.2021 | 2,33 | 2,48 | 2,32 | 2,41 | 5,25% | - |
15.01.2021 | 2,34 | 2,40 | 2,28 | 2,29 | -3,79% | - |
14.01.2021 | 2,52 | 2,55 | 2,35 | 2,38 | -5,75% | - |
13.01.2021 | 2,45 | 2,58 | 2,41 | 2,52 | 3,28% | - |
12.01.2021 | 2,41 | 2,47 | 2,36 | 2,44 | 1,67% | - |
11.01.2021 | 2,43 | 2,45 | 2,39 | 2,40 | -2,04% | - |
08.01.2021 | 2,41 | 2,49 | 2,39 | 2,45 | 0,82% | - |
07.01.2021 | 2,41 | 2,47 | 2,38 | 2,43 | 2,75% | - |
06.01.2021 | 2,49 | 2,51 | 2,35 | 2,37 | -0,21% | - |
05.01.2021 | 2,24 | 2,40 | 2,22 | 2,37 | 5,57% | - |
04.01.2021 | 2,25 | 2,30 | 2,22 | 2,25 | -0,88% | - |
31.12.2020 | 2,25 | 2,27 | 2,21 | 2,27 | -0,66% | - |
30.12.2020 | 2,24 | 2,36 | 2,23 | 2,28 | -0,22% | - |
29.12.2020 | 2,37 | 2,40 | 2,26 | 2,29 | -1,72% | - |
28.12.2020 | 2,43 | 2,44 | 2,32 | 2,33 | -5,68% | - |
24.12.2020 | 2,46 | 2,52 | 2,44 | 2,47 | -1,40% | - |
23.12.2020 | 2,51 | 2,59 | 2,50 | 2,50 | 2,04% | - |
22.12.2020 | 2,33 | 2,51 | 2,33 | 2,45 | 7,46% | - |
21.12.2020 | 2,37 | 2,41 | 2,27 | 2,28 | -3,80% | - |
18.12.2020 | 2,43 | 2,48 | 2,34 | 2,37 | -1,86% | - |
17.12.2020 | 2,55 | 2,55 | 2,41 | 2,42 | 1,47% | - |
16.12.2020 | 2,42 | 2,42 | 2,36 | 2,38 | -1,65% | - |
15.12.2020 | 2,46 | 2,50 | 2,39 | 2,42 | -6,74% | - |
14.12.2020 | 2,69 | 2,79 | 2,47 | 2,60 | -6,32% | - |
11.12.2020 | 2,75 | 2,96 | 2,55 | 2,77 | 9,49% | - |
10.12.2020 | 2,74 | 2,78 | 2,42 | 2,53 | 11,45% | - |
09.12.2020 | 2,36 | 2,38 | 2,21 | 2,27 | 0,67% | - |
08.12.2020 | 2,27 | 2,27 | 2,26 | 2,26 | 2,97% | - |
07.12.2020 | 2,36 | 2,39 | 2,19 | 2,19 | -7,98% | - |
04.12.2020 | 2,45 | 2,45 | 2,30 | 2,38 | -1,04% | - |
03.12.2020 | 2,44 | 2,47 | 2,35 | 2,41 | -1,43% | - |
02.12.2020 | 2,37 | 2,48 | 2,37 | 2,44 | -1,01% | - |
01.12.2020 | 2,55 | 2,55 | 2,34 | 2,47 | -4,09% | - |
30.11.2020 | 2,52 | 2,58 | 2,31 | 2,57 | 20,37% | - |
27.11.2020 | 2,61 | 2,68 | 2,14 | 2,14 | -12,68% | - |
25.11.2020 | 2,23 | 2,52 | 2,23 | 2,45 | 16,99% | - |
24.11.2020 | 1,98 | 2,27 | 1,97 | 2,09 | 5,03% | - |
23.11.2020 | 2,05 | 2,07 | 1,99 | 1,99 | 0,00% | - |
20.11.2020 | 2,01 | 2,01 | 1,91 | 1,99 | 1,27% | - |
19.11.2020 | 1,97 | 1,97 | 1,97 | 1,97 | 2,34% | - |
18.11.2020 | 1,90 | 1,95 | 1,89 | 1,92 | 2,40% | - |
17.11.2020 | 1,87 | 1,91 | 1,85 | 1,88 | 4,17% | - |
16.11.2020 | 1,78 | 1,90 | 1,78 | 1,80 | 1,12% | - |
13.11.2020 | 1,78 | 1,82 | 1,78 | 1,78 | 4,40% | - |
12.11.2020 | 1,73 | 1,75 | 1,71 | 1,71 | -0,29% | - |
11.11.2020 | 1,78 | 1,78 | 1,71 | 1,71 | 0,59% | - |
10.11.2020 | 1,67 | 1,76 | 1,67 | 1,70 | -4,23% | - |
09.11.2020 | 1,89 | 1,90 | 1,76 | 1,78 | 0,00% | - |
06.11.2020 | 1,75 | 1,81 | 1,71 | 1,78 | 0,00% | - |
05.11.2020 | 1,89 | 1,89 | 1,75 | 1,78 | 1,72% | - |
04.11.2020 | 1,78 | 1,81 | 1,69 | 1,75 | 2,05% | - |
03.11.2020 | 1,62 | 1,74 | 1,62 | 1,71 | 5,23% | - |
02.11.2020 | 1,57 | 1,63 | 1,57 | 1,63 | -0,31% | - |
30.10.2020 | 1,63 | 1,70 | 1,57 | 1,63 | -7,39% | - |
29.10.2020 | 1,75 | 1,78 | 1,70 | 1,76 | -0,28% | - |
28.10.2020 | 1,73 | 1,78 | 1,73 | 1,77 | -1,94% | - |
27.10.2020 | 1,84 | 1,84 | 1,76 | 1,80 | -1,91% | - |
26.10.2020 | 1,88 | 1,89 | 1,83 | 1,84 | -3,67% | - |
23.10.2020 | 2,02 | 2,02 | 1,91 | 1,91 | -2,56% | - |
22.10.2020 | 1,96 | 2,00 | 1,90 | 1,96 | 3,17% | - |
21.10.2020 | 1,91 | 1,96 | 1,88 | 1,90 | 1,07% | - |
20.10.2020 | 1,94 | 1,96 | 1,87 | 1,88 | -2,60% | - |
19.10.2020 | 2,02 | 2,05 | 1,88 | 1,93 | -5,17% | - |
16.10.2020 | 1,99 | 2,06 | 1,94 | 2,03 | -0,98% | - |
15.10.2020 | 2,08 | 2,14 | 2,03 | 2,05 | -2,15% | - |
14.10.2020 | 2,10 | 2,15 | 2,05 | 2,10 | -2,78% | - |
13.10.2020 | 2,12 | 2,43 | 2,09 | 2,16 | -1,37% | - |
12.10.2020 | 2,19 | 2,24 | 2,16 | 2,19 | -0,91% | - |
09.10.2020 | 2,25 | 2,28 | 2,14 | 2,21 | 2,80% | - |
08.10.2020 | 2,16 | 2,20 | 2,11 | 2,15 | 1,42% | - |
07.10.2020 | 2,22 | 2,22 | 2,08 | 2,12 | -1,86% | - |
06.10.2020 | 2,21 | 2,30 | 2,12 | 2,16 | -4,22% | - |
05.10.2020 | 2,35 | 2,35 | 2,21 | 2,25 | 0,00% | - |