4,140$
-1,19%
Echtzeit-Aktienkurs Clene Inc.
Bid:
Ask:
Aktienkurse zur Clene Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 4,16 | 4,25 | 4,10 | 4,14 | -1,19% | 58.955,00 |
| 13.08.2026 | 4,15 | 4,22 | 4,01 | 4,19 | 2,95% | 71.839,00 |
| 12.08.2026 | 4,38 | 4,46 | 3,96 | 4,07 | -6,86% | 166.057,00 |
| 11.08.2026 | 5,06 | 5,11 | 4,35 | 4,37 | -15,31% | 265.761,00 |
| 10.08.2026 | 5,30 | 5,35 | 4,14 | 5,16 | -2,27% | 300.961,00 |
| 07.08.2026 | 5,37 | 5,57 | 5,27 | 5,28 | -1,12% | 50.395,00 |
| 06.08.2026 | 5,40 | 5,56 | 5,31 | 5,34 | -0,74% | 22.206,00 |
| 05.08.2026 | 5,40 | 5,48 | 5,26 | 5,38 | 1,89% | 46.523,00 |
| 04.08.2026 | 5,33 | 5,42 | 5,23 | 5,28 | 1,73% | 45.982,00 |
| 03.08.2026 | 5,01 | 5,31 | 5,01 | 5,19 | 3,49% | 27.258,00 |
| 31.07.2026 | 5,04 | 5,43 | 4,94 | 5,02 | -0,50% | 33.748,00 |
| 30.07.2026 | 4,78 | 5,13 | 4,78 | 5,04 | 6,78% | 37.350,00 |
| 29.07.2026 | 4,97 | 5,04 | 4,63 | 4,72 | -5,41% | 140.746,00 |
| 28.07.2026 | 5,38 | 5,40 | 4,89 | 4,99 | -8,61% | 93.043,00 |
| 27.07.2026 | 5,39 | 5,47 | 5,29 | 5,46 | 1,30% | 28.258,00 |
| 24.07.2026 | 5,50 | 5,50 | 5,31 | 5,39 | -1,64% | 48.257,00 |
| 23.07.2026 | 5,73 | 5,89 | 5,45 | 5,48 | -5,84% | 85.518,00 |
| 22.07.2026 | 5,89 | 5,96 | 5,66 | 5,82 | -0,51% | 42.792,00 |
| 21.07.2026 | 5,75 | 5,96 | 5,69 | 5,85 | 2,09% | 72.499,00 |
| 20.07.2026 | 5,85 | 6,02 | 5,72 | 5,73 | -3,21% | 39.992,00 |
| 17.07.2026 | 5,59 | 6,02 | 5,57 | 5,92 | 4,04% | 83.174,00 |
| 16.07.2026 | 6,13 | 6,13 | 5,58 | 5,69 | -5,48% | 97.068,00 |
| 15.07.2026 | 6,16 | 6,43 | 6,02 | 6,02 | -2,75% | 53.979,00 |
| 14.07.2026 | 6,24 | 6,55 | 6,17 | 6,19 | -3,13% | 73.125,00 |
| 13.07.2026 | 6,29 | 6,39 | 6,09 | 6,39 | 1,91% | 72.591,00 |
| 10.07.2026 | 6,28 | 6,38 | 6,03 | 6,27 | 0,32% | 33.705,00 |
| 09.07.2026 | 6,15 | 6,39 | 6,12 | 6,25 | 2,80% | 50.244,00 |
| 08.07.2026 | 6,01 | 6,21 | 6,00 | 6,08 | -0,65% | 41.043,00 |
| 07.07.2026 | 6,10 | 6,16 | 5,83 | 6,12 | 1,83% | 71.775,00 |
| 06.07.2026 | 6,07 | 6,23 | 5,96 | 6,01 | -1,48% | 40.801,00 |
| 02.07.2026 | 6,20 | 6,42 | 6,03 | 6,10 | -0,49% | 30.035,00 |
| 01.07.2026 | 6,12 | 6,29 | 6,05 | 6,13 | -0,41% | 37.996,00 |
| 30.06.2026 | 6,32 | 6,38 | 6,03 | 6,16 | -2,84% | 75.802,00 |
| 29.06.2026 | 6,13 | 6,43 | 6,08 | 6,34 | 4,54% | 106.316,00 |
| 26.06.2026 | 5,82 | 6,08 | 5,61 | 6,06 | 4,12% | 104.311,00 |
| 25.06.2026 | 5,65 | 6,08 | 5,60 | 5,82 | 1,39% | 106.080,00 |
| 24.06.2026 | 5,69 | 5,85 | 5,62 | 5,74 | -0,52% | 43.816,00 |
| 23.06.2026 | 5,82 | 6,11 | 5,61 | 5,77 | -2,04% | 56.932,00 |
| 22.06.2026 | 6,08 | 6,46 | 5,80 | 5,89 | -2,00% | 203.796,00 |
| 18.06.2026 | 5,81 | 6,07 | 5,80 | 6,01 | 1,35% | 66.246,00 |
| 17.06.2026 | 5,74 | 6,14 | 5,70 | 5,93 | 1,37% | 74.617,00 |
| 16.06.2026 | 5,69 | 5,95 | 5,50 | 5,85 | 1,39% | 189.981,00 |
| 15.06.2026 | 5,99 | 6,06 | 5,75 | 5,77 | -1,20% | 64.803,00 |
| 12.06.2026 | 5,52 | 5,89 | 5,41 | 5,84 | 5,61% | 78.536,00 |
| 11.06.2026 | 5,52 | 5,58 | 5,41 | 5,53 | 0,55% | 72.416,00 |
| 10.06.2026 | 5,53 | 5,69 | 5,31 | 5,50 | -1,26% | 125.451,00 |
| 09.06.2026 | 5,34 | 5,72 | 5,25 | 5,57 | 4,50% | 103.582,00 |
| 08.06.2026 | 5,53 | 5,69 | 5,29 | 5,33 | -2,20% | 87.009,00 |
| 05.06.2026 | 5,77 | 5,77 | 5,38 | 5,45 | -6,36% | 114.659,00 |
| 04.06.2026 | 5,79 | 6,00 | 5,65 | 5,82 | 1,04% | 60.093,00 |
| 03.06.2026 | 5,85 | 5,87 | 5,54 | 5,76 | -1,87% | 117.664,00 |
| 02.06.2026 | 6,13 | 6,24 | 5,75 | 5,87 | -3,93% | 155.212,00 |
| 01.06.2026 | 6,55 | 6,55 | 5,96 | 6,11 | -6,86% | 163.220,00 |
| 29.05.2026 | 6,62 | 6,70 | 6,44 | 6,56 | -2,09% | 76.894,00 |
| 28.05.2026 | 6,69 | 6,74 | 6,42 | 6,70 | 0,15% | 131.654,00 |
| 27.05.2026 | 6,52 | 6,76 | 6,47 | 6,69 | 1,83% | 94.735,00 |
| 26.05.2026 | 6,68 | 6,77 | 6,38 | 6,57 | -1,94% | 105.364,00 |
| 22.05.2026 | 6,85 | 6,90 | 6,55 | 6,70 | -1,62% | 107.160,00 |
| 21.05.2026 | 6,84 | 6,93 | 6,57 | 6,81 | -1,30% | 132.429,00 |
| 20.05.2026 | 6,36 | 6,90 | 6,32 | 6,90 | 8,15% | 116.484,00 |
| 19.05.2026 | 6,77 | 6,86 | 6,31 | 6,38 | -6,04% | 159.558,00 |
| 18.05.2026 | 7,21 | 7,21 | 6,60 | 6,79 | -4,90% | 142.203,00 |
| 15.05.2026 | 6,80 | 7,37 | 6,71 | 7,14 | 1,28% | 151.599,00 |
| 14.05.2026 | 6,31 | 7,29 | 6,01 | 7,05 | 8,46% | 272.168,00 |
| 13.05.2026 | 6,36 | 6,53 | 6,11 | 6,50 | 0,00% | 161.094,00 |
| 12.05.2026 | 6,45 | 6,62 | 5,87 | 6,50 | 0,00% | 436.265,00 |
| 11.05.2026 | 7,28 | 7,71 | 6,50 | 6,50 | -10,71% | 380.749,00 |
| 08.05.2026 | 7,46 | 7,46 | 6,97 | 7,28 | -1,49% | 184.282,00 |
| 07.05.2026 | 7,06 | 7,51 | 6,81 | 7,39 | 3,21% | 439.068,00 |
| 06.05.2026 | 6,61 | 7,50 | 6,60 | 7,16 | 8,81% | 544.723,00 |
| 05.05.2026 | 7,29 | 7,42 | 6,55 | 6,58 | -18,67% | 1.313.226,00 |
| 04.05.2026 | 7,47 | 8,67 | 6,31 | 8,09 | 31,76% | 22.202.000,00 |
| 01.05.2026 | 6,21 | 6,21 | 5,69 | 6,14 | -0,32% | 62.642,00 |
| 30.04.2026 | 5,87 | 6,24 | 5,86 | 6,16 | 6,21% | 58.883,00 |
| 29.04.2026 | 5,90 | 6,10 | 5,15 | 5,80 | -0,85% | 130.922,00 |
| 28.04.2026 | 6,04 | 6,21 | 5,85 | 5,85 | -3,47% | 26.268,00 |
| 27.04.2026 | 5,92 | 6,32 | 5,81 | 6,06 | 2,54% | 55.781,00 |
| 24.04.2026 | 6,12 | 6,19 | 5,82 | 5,91 | -3,90% | 54.595,00 |
| 23.04.2026 | 6,53 | 6,64 | 6,11 | 6,15 | -6,39% | 91.951,00 |
| 22.04.2026 | 6,55 | 7,17 | 6,42 | 6,57 | 3,96% | 80.515,00 |
| 21.04.2026 | 6,16 | 6,71 | 5,93 | 6,32 | 2,76% | 150.446,00 |
| 20.04.2026 | 6,27 | 6,39 | 6,04 | 6,15 | -2,54% | 66.991,00 |
| 17.04.2026 | 6,47 | 6,73 | 6,28 | 6,31 | -0,63% | 68.600,00 |
| 16.04.2026 | 6,31 | 6,61 | 6,30 | 6,35 | 0,00% | 63.830,00 |
| 15.04.2026 | 6,70 | 6,80 | 6,23 | 6,35 | -4,87% | 61.292,00 |
| 14.04.2026 | 6,47 | 6,80 | 6,47 | 6,68 | 3,01% | 54.440,00 |
| 13.04.2026 | 6,04 | 6,69 | 6,01 | 6,48 | 6,06% | 49.826,00 |
| 10.04.2026 | 6,41 | 6,41 | 5,92 | 6,11 | -3,63% | 35.040,00 |
| 09.04.2026 | 6,38 | 6,44 | 6,15 | 6,34 | -0,94% | 63.715,00 |
| 08.04.2026 | 6,60 | 6,79 | 6,14 | 6,40 | 2,24% | 122.464,00 |
| 07.04.2026 | 5,55 | 6,33 | 5,55 | 6,26 | 8,68% | 81.038,00 |
| 06.04.2026 | 5,18 | 6,23 | 5,10 | 5,76 | 12,50% | 192.755,00 |
| 02.04.2026 | 4,74 | 5,21 | 4,45 | 5,12 | 4,70% | 107.976,00 |
| 01.04.2026 | 4,92 | 5,13 | 4,86 | 4,89 | -0,81% | 32.008,00 |
| 31.03.2026 | 4,89 | 5,05 | 4,70 | 4,93 | 2,28% | 144.016,00 |
| 30.03.2026 | 4,71 | 5,36 | 4,69 | 4,82 | 2,34% | 133.868,00 |
| 27.03.2026 | 5,31 | 5,48 | 4,57 | 4,71 | -12,62% | 176.687,00 |
| 26.03.2026 | 5,42 | 5,66 | 5,29 | 5,39 | -1,64% | 70.210,00 |
| 25.03.2026 | 5,73 | 5,96 | 5,30 | 5,48 | -4,36% | 68.858,00 |
| 24.03.2026 | 5,64 | 5,98 | 5,59 | 5,73 | 1,06% | 67.276,00 |