6,620€
0,76%
Echtzeit-Aktienkurs Cliq Digital AG
Bid:
Ask:
Aktienkurse zur Cliq Digital AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2026 | 6,57 | 6,57 | 6,57 | 6,57 | 0,00% | - |
| 21.09.2026 | 6,08 | 7,52 | 5,95 | 6,57 | 21,89% | 7.624,00 |
| 18.09.2026 | 5,51 | 5,54 | 5,37 | 5,39 | 0,37% | 4.421,00 |
| 17.09.2026 | 5,53 | 5,53 | 5,37 | 5,37 | -0,19% | - |
| 16.09.2026 | 5,52 | 5,53 | 5,36 | 5,38 | -0,92% | 81,00 |
| 15.09.2026 | 5,46 | 5,55 | 5,41 | 5,43 | 0,37% | - |
| 14.09.2026 | 5,59 | 5,72 | 5,38 | 5,41 | -2,35% | 980,00 |
| 11.09.2026 | 5,28 | 5,75 | 5,28 | 5,54 | 1,09% | 3.477,00 |
| 10.09.2026 | 5,28 | 5,76 | 5,22 | 5,48 | 4,38% | 4.625,00 |
| 09.09.2026 | 5,47 | 5,48 | 5,15 | 5,25 | -3,49% | 6.560,00 |
| 08.09.2026 | 5,10 | 5,49 | 5,07 | 5,44 | 7,72% | 4.008,00 |
| 07.09.2026 | 5,02 | 5,14 | 4,85 | 5,05 | -0,79% | 2.010,00 |
| 04.09.2026 | 4,95 | 5,13 | 4,92 | 5,09 | 3,67% | 1.300,00 |
| 03.09.2026 | 4,98 | 5,01 | 4,76 | 4,91 | -1,80% | 21.150,00 |
| 02.09.2026 | 4,82 | 5,12 | 4,78 | 5,00 | 3,84% | 1.700,00 |
| 01.09.2026 | 4,61 | 4,87 | 4,61 | 4,82 | 2,12% | 422,00 |
| 31.08.2026 | 4,54 | 4,74 | 4,37 | 4,72 | 6,31% | 536,00 |
| 28.08.2026 | 4,54 | 4,55 | 4,43 | 4,44 | -1,22% | 7.200,00 |
| 27.08.2026 | 4,40 | 4,54 | 4,17 | 4,49 | -0,99% | 27,00 |
| 26.08.2026 | 4,04 | 4,54 | 3,87 | 4,54 | 15,39% | 4.026,00 |
| 25.08.2026 | 4,00 | 4,00 | 3,81 | 3,93 | -0,63% | - |
| 24.08.2026 | 3,91 | 3,96 | 3,82 | 3,96 | 0,76% | - |
| 21.08.2026 | 3,88 | 3,98 | 3,81 | 3,93 | 0,26% | 364,00 |
| 20.08.2026 | 3,93 | 3,93 | 3,91 | 3,92 | 1,03% | - |
| 19.08.2026 | 3,81 | 3,94 | 3,77 | 3,88 | 5,87% | 1.509,00 |
| 05.05.2026 | 3,63 | 3,68 | 3,61 | 3,66 | 1,24% | 150,00 |
| 04.05.2026 | 3,63 | 3,68 | 3,53 | 3,62 | -1,36% | - |
| 30.04.2026 | 3,63 | 3,71 | 3,58 | 3,67 | 0,00% | - |
| 29.04.2026 | 3,52 | 3,75 | 3,40 | 3,67 | 4,86% | 1.680,00 |
| 28.04.2026 | 3,48 | 3,56 | 3,45 | 3,50 | -1,27% | - |
| 27.04.2026 | 3,47 | 3,60 | 3,41 | 3,54 | 1,87% | - |
| 24.04.2026 | 3,25 | 3,56 | 3,20 | 3,48 | 7,25% | 5.982,00 |
| 23.04.2026 | 3,19 | 3,33 | 3,19 | 3,24 | 3,18% | 5.614,00 |
| 22.04.2026 | 3,26 | 3,28 | 3,08 | 3,14 | -3,98% | 24.012,00 |
| 21.04.2026 | 3,21 | 3,33 | 3,15 | 3,27 | -0,61% | 25.000,00 |
| 20.04.2026 | 3,21 | 3,33 | 2,94 | 3,29 | 4,61% | 6.862,00 |
| 17.04.2026 | 3,25 | 3,25 | 3,12 | 3,15 | -2,63% | 8.600,00 |
| 16.04.2026 | 3,29 | 3,29 | 3,11 | 3,23 | 0,94% | 15.500,00 |
| 15.04.2026 | 3,26 | 3,26 | 3,14 | 3,20 | -1,99% | 1.653,00 |
| 14.04.2026 | 3,24 | 3,27 | 3,16 | 3,27 | 0,46% | 190,00 |
| 13.04.2026 | 3,13 | 3,26 | 3,12 | 3,25 | 4,33% | - |
| 10.04.2026 | 3,18 | 3,28 | 3,11 | 3,12 | -2,20% | - |
| 09.04.2026 | 3,14 | 3,28 | 3,03 | 3,19 | 1,43% | 1.400,00 |
| 08.04.2026 | 3,16 | 3,22 | 3,08 | 3,14 | -2,03% | 1.392,00 |
| 07.04.2026 | 3,03 | 3,24 | 3,03 | 3,21 | 4,23% | 4.920,00 |
| 02.04.2026 | 2,89 | 3,08 | 2,82 | 3,08 | 5,13% | 19.620,00 |
| 01.04.2026 | 2,87 | 2,97 | 2,72 | 2,93 | -0,51% | - |
| 31.03.2026 | 2,77 | 2,96 | 2,77 | 2,94 | 3,52% | - |
| 30.03.2026 | 2,65 | 2,87 | 2,65 | 2,84 | 7,66% | - |
| 27.03.2026 | 2,65 | 2,71 | 2,64 | 2,64 | -1,57% | 28.001,00 |
| 26.03.2026 | 2,60 | 2,69 | 2,55 | 2,68 | 3,28% | - |
| 25.03.2026 | 2,68 | 2,73 | 2,53 | 2,60 | -5,29% | 1.900,00 |
| 24.03.2026 | 2,61 | 2,75 | 2,59 | 2,74 | 4,50% | - |
| 23.03.2026 | 2,38 | 2,66 | 2,38 | 2,62 | -1,32% | 2.531,00 |
| 20.03.2026 | 2,84 | 2,85 | 2,59 | 2,66 | -6,44% | 6.923,00 |
| 19.03.2026 | 2,86 | 2,87 | 2,68 | 2,84 | 2,60% | 3.603,00 |
| 18.03.2026 | 2,78 | 2,95 | 2,77 | 2,77 | 2,78% | 3.929,00 |
| 17.03.2026 | 2,54 | 2,71 | 2,54 | 2,69 | 5,20% | 5.275,00 |
| 16.03.2026 | 2,52 | 2,62 | 2,47 | 2,56 | 2,89% | 6.000,00 |
| 13.03.2026 | 2,46 | 2,84 | 2,13 | 2,49 | 0,61% | 37.074,00 |
| 12.03.2026 | 2,22 | 2,71 | 2,10 | 2,47 | 7,76% | 4.657,00 |
| 11.03.2026 | 2,72 | 2,78 | 1,98 | 2,30 | -19,33% | 19.634,00 |
| 10.03.2026 | 1,43 | 2,99 | 1,38 | 2,85 | 94,20% | 1.640,00 |
| 09.03.2026 | 1,52 | 1,52 | 1,42 | 1,47 | -5,97% | 1.290,00 |
| 06.03.2026 | 1,55 | 1,56 | 1,48 | 1,56 | 1,50% | 2.236,00 |
| 05.03.2026 | 1,44 | 1,54 | 1,42 | 1,54 | 5,86% | 4.606,00 |
| 04.03.2026 | 1,43 | 1,50 | 1,42 | 1,45 | 2,11% | 700,00 |
| 03.03.2026 | 1,44 | 1,45 | 1,38 | 1,42 | -1,11% | - |
| 02.03.2026 | 1,42 | 1,51 | 1,42 | 1,44 | 1,13% | 3.970,00 |
| 27.02.2026 | 1,38 | 1,43 | 1,38 | 1,42 | 2,60% | 1.813,00 |
| 26.02.2026 | 1,43 | 1,43 | 1,38 | 1,38 | -3,49% | 13,00 |
| 25.02.2026 | 1,49 | 1,50 | 1,40 | 1,43 | -4,34% | 1.152,00 |
| 24.02.2026 | 1,50 | 1,51 | 1,46 | 1,50 | -0,86% | 300,00 |
| 23.02.2026 | 1,50 | 1,52 | 1,50 | 1,51 | -0,07% | - |
| 20.02.2026 | 1,53 | 1,53 | 1,50 | 1,51 | 1,00% | - |
| 19.02.2026 | 1,54 | 1,55 | 1,50 | 1,50 | -3,04% | - |
| 18.02.2026 | 1,52 | 1,55 | 1,52 | 1,55 | -0,58% | - |
| 17.02.2026 | 1,53 | 1,57 | 1,53 | 1,55 | 1,11% | - |
| 16.02.2026 | 1,55 | 1,56 | 1,52 | 1,54 | -1,47% | 385,00 |
| 13.02.2026 | 1,57 | 1,62 | 1,54 | 1,56 | -1,20% | - |
| 12.02.2026 | 1,57 | 1,59 | 1,55 | 1,58 | 2,53% | 174,00 |
| 11.02.2026 | 1,56 | 1,61 | 1,52 | 1,54 | -2,16% | 320,00 |
| 10.02.2026 | 1,66 | 1,67 | 1,56 | 1,57 | -4,84% | 96,00 |
| 09.02.2026 | 1,72 | 1,74 | 1,63 | 1,65 | -5,54% | 600,00 |
| 06.02.2026 | 1,66 | 1,75 | 1,66 | 1,75 | 6,19% | 3.580,00 |
| 05.02.2026 | 1,73 | 1,77 | 1,64 | 1,65 | -5,23% | 680,00 |
| 04.02.2026 | 1,84 | 1,85 | 1,72 | 1,74 | -6,70% | 5.775,00 |
| 03.02.2026 | 1,85 | 1,93 | 1,79 | 1,87 | -0,75% | 8.640,00 |
| 02.02.2026 | 1,79 | 1,95 | 1,79 | 1,88 | 4,27% | 2.850,00 |
| 30.01.2026 | 1,79 | 1,83 | 1,75 | 1,80 | -3,38% | 3.400,00 |
| 29.01.2026 | 1,81 | 1,92 | 1,81 | 1,87 | 0,32% | 4.879,00 |
| 28.01.2026 | 1,94 | 1,98 | 1,85 | 1,86 | -5,97% | - |
| 27.01.2026 | 2,02 | 2,08 | 1,93 | 1,98 | -1,98% | 167,00 |
| 26.01.2026 | 1,60 | 2,31 | 1,60 | 2,02 | 26,06% | 1.402,00 |
| 23.01.2026 | 1,82 | 1,82 | 1,60 | 1,60 | -9,96% | 598,00 |
| 22.01.2026 | 1,92 | 1,96 | 1,73 | 1,78 | -7,59% | - |
| 21.01.2026 | 2,15 | 2,17 | 1,81 | 1,92 | -10,47% | 1.650,00 |
| 20.01.2026 | 2,20 | 2,22 | 2,14 | 2,15 | -2,27% | - |
| 19.01.2026 | 2,26 | 2,28 | 2,04 | 2,20 | -3,60% | 5.687,00 |
| 16.01.2026 | 2,23 | 2,32 | 2,21 | 2,28 | 2,56% | 5.080,00 |