4,370$
-2,46%
Echtzeit-Aktienkurs Clipper Realty
Bid:
Ask:
Aktienkurse zur Clipper Realty Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 4,50 | 4,50 | 4,33 | 4,36 | -2,68% | 52.833,00 |
| 29.08.2025 | 4,45 | 4,52 | 4,35 | 4,48 | 1,36% | 62.686,00 |
| 28.08.2025 | 4,41 | 4,54 | 4,36 | 4,42 | -0,67% | 48.447,00 |
| 27.08.2025 | 4,41 | 4,61 | 4,41 | 4,45 | 1,14% | 81.408,00 |
| 26.08.2025 | 4,42 | 4,48 | 4,35 | 4,40 | 0,23% | 70.765,00 |
| 25.08.2025 | 4,25 | 4,49 | 4,25 | 4,39 | 4,52% | 179.501,00 |
| 22.08.2025 | 4,03 | 4,33 | 4,02 | 4,20 | 4,22% | 167.563,00 |
| 21.08.2025 | 4,00 | 4,08 | 3,90 | 4,03 | -1,47% | 89.594,00 |
| 20.08.2025 | 3,98 | 4,23 | 3,97 | 4,09 | 3,81% | 118.440,00 |
| 19.08.2025 | 3,77 | 4,04 | 3,77 | 3,94 | 1,29% | 114.401,00 |
| 18.08.2025 | 3,75 | 3,93 | 3,55 | 3,89 | 1,83% | 135.284,00 |
| 15.08.2025 | 3,98 | 4,01 | 3,81 | 3,82 | -3,05% | 100.685,00 |
| 14.08.2025 | 4,14 | 4,14 | 3,91 | 3,94 | -4,37% | 50.646,00 |
| 13.08.2025 | 4,01 | 4,18 | 4,01 | 4,12 | 0,98% | 90.309,00 |
| 12.08.2025 | 4,12 | 4,12 | 4,00 | 4,08 | 0,49% | 145.212,00 |
| 11.08.2025 | 4,13 | 4,15 | 3,94 | 4,06 | 1,25% | 113.014,00 |
| 08.08.2025 | 3,59 | 4,12 | 3,59 | 4,01 | 13,92% | 200.962,00 |
| 07.08.2025 | 3,62 | 3,63 | 3,50 | 3,52 | -1,68% | 38.814,00 |
| 06.08.2025 | 3,65 | 3,66 | 3,54 | 3,58 | 0,00% | 38.306,00 |
| 05.08.2025 | 3,56 | 3,65 | 3,51 | 3,58 | 0,28% | 81.217,00 |
| 04.08.2025 | 3,48 | 3,57 | 3,42 | 3,57 | 3,78% | 87.315,00 |
| 01.08.2025 | 3,47 | 3,48 | 3,39 | 3,44 | -1,15% | 96.179,00 |
| 31.07.2025 | 3,63 | 3,63 | 3,47 | 3,48 | -2,25% | 125.233,00 |
| 30.07.2025 | 3,63 | 3,63 | 3,51 | 3,56 | -2,20% | 146.878,00 |
| 29.07.2025 | 3,73 | 3,73 | 3,56 | 3,64 | -1,09% | 91.394,00 |
| 28.07.2025 | 3,73 | 3,76 | 3,62 | 3,68 | -0,81% | 78.441,00 |
| 25.07.2025 | 3,78 | 3,83 | 3,70 | 3,71 | -2,62% | 58.739,00 |
| 24.07.2025 | 3,90 | 3,96 | 3,80 | 3,81 | -4,27% | 75.329,00 |
| 23.07.2025 | 4,02 | 4,02 | 3,88 | 3,98 | -0,75% | 73.152,00 |
| 22.07.2025 | 4,01 | 4,17 | 4,00 | 4,01 | -0,99% | 63.082,00 |
| 21.07.2025 | 4,13 | 4,21 | 4,00 | 4,05 | -0,49% | 79.086,00 |
| 18.07.2025 | 3,86 | 4,39 | 3,86 | 4,07 | 6,27% | 268.477,00 |
| 17.07.2025 | 3,92 | 3,99 | 3,83 | 3,83 | -1,54% | 68.958,00 |
| 16.07.2025 | 3,82 | 3,96 | 3,72 | 3,89 | 3,46% | 75.849,00 |
| 15.07.2025 | 3,85 | 3,91 | 3,75 | 3,76 | -2,34% | 65.548,00 |
| 14.07.2025 | 3,63 | 3,86 | 3,62 | 3,85 | 6,06% | 88.709,00 |
| 11.07.2025 | 3,67 | 3,67 | 3,55 | 3,63 | -1,36% | 71.587,00 |
| 10.07.2025 | 3,60 | 3,69 | 3,56 | 3,68 | 2,79% | 74.736,00 |
| 09.07.2025 | 3,60 | 3,68 | 3,54 | 3,58 | 0,28% | 57.011,00 |
| 08.07.2025 | 3,69 | 3,75 | 3,57 | 3,57 | -1,11% | 73.048,00 |
| 07.07.2025 | 3,85 | 3,86 | 3,61 | 3,61 | -6,72% | 106.531,00 |
| 03.07.2025 | 3,87 | 3,94 | 3,85 | 3,87 | 0,00% | 23.189,00 |
| 02.07.2025 | 3,75 | 3,89 | 3,75 | 3,87 | 2,11% | 61.149,00 |
| 01.07.2025 | 3,70 | 3,86 | 3,67 | 3,79 | 3,27% | 148.864,00 |
| 30.06.2025 | 3,75 | 3,76 | 3,65 | 3,67 | -1,87% | 69.561,00 |
| 27.06.2025 | 3,68 | 3,80 | 3,65 | 3,74 | 1,08% | 423.949,00 |
| 26.06.2025 | 3,65 | 3,75 | 3,63 | 3,70 | 1,65% | 63.235,00 |
| 25.06.2025 | 3,85 | 3,90 | 3,60 | 3,64 | -6,91% | 239.478,00 |
| 24.06.2025 | 3,92 | 3,95 | 3,84 | 3,91 | 0,51% | 42.035,00 |
| 23.06.2025 | 3,84 | 3,93 | 3,79 | 3,89 | 1,83% | 67.753,00 |
| 20.06.2025 | 3,89 | 3,93 | 3,82 | 3,82 | -0,78% | 89.274,00 |
| 18.06.2025 | 3,80 | 3,91 | 3,80 | 3,85 | 0,79% | 49.055,00 |
| 17.06.2025 | 3,87 | 3,93 | 3,81 | 3,82 | -1,29% | 40.917,00 |
| 16.06.2025 | 3,83 | 3,93 | 3,81 | 3,87 | 2,11% | 31.198,00 |
| 13.06.2025 | 3,89 | 3,94 | 3,79 | 3,79 | -4,29% | 68.099,00 |
| 12.06.2025 | 3,94 | 3,99 | 3,87 | 3,96 | 1,54% | 34.715,00 |
| 11.06.2025 | 4,03 | 4,06 | 3,90 | 3,90 | -2,74% | 50.852,00 |
| 10.06.2025 | 3,95 | 4,03 | 3,91 | 4,01 | 3,08% | 70.290,00 |
| 09.06.2025 | 3,95 | 3,95 | 3,87 | 3,89 | -0,26% | 66.798,00 |
| 06.06.2025 | 3,86 | 3,90 | 3,82 | 3,90 | 1,83% | 80.394,00 |
| 05.06.2025 | 3,91 | 3,92 | 3,81 | 3,83 | -1,54% | 51.530,00 |
| 04.06.2025 | 3,94 | 3,94 | 3,86 | 3,89 | 0,52% | 39.563,00 |
| 03.06.2025 | 4,12 | 4,15 | 3,85 | 3,87 | -7,86% | 90.524,00 |
| 02.06.2025 | 3,83 | 4,23 | 3,75 | 4,20 | 10,53% | 491.118,00 |
| 30.05.2025 | 3,86 | 3,94 | 3,80 | 3,80 | -1,55% | 66.331,00 |
| 29.05.2025 | 3,90 | 3,95 | 3,86 | 3,86 | 0,00% | 35.185,00 |
| 28.05.2025 | 3,93 | 3,96 | 3,84 | 3,86 | -1,53% | 43.863,00 |
| 27.05.2025 | 3,94 | 4,00 | 3,90 | 3,92 | -0,51% | 76.042,00 |
| 23.05.2025 | 3,90 | 3,98 | 3,90 | 3,94 | 0,00% | 47.403,00 |
| 22.05.2025 | 3,95 | 3,97 | 3,90 | 3,94 | -0,25% | 33.278,00 |
| 21.05.2025 | 4,05 | 4,06 | 3,90 | 3,95 | -3,42% | 51.765,00 |
| 20.05.2025 | 3,99 | 4,11 | 3,97 | 4,09 | 2,76% | 45.897,00 |
| 19.05.2025 | 4,06 | 4,11 | 3,97 | 3,98 | -4,10% | 72.778,00 |
| 16.05.2025 | 4,02 | 4,20 | 4,00 | 4,15 | 3,23% | 54.482,00 |
| 15.05.2025 | 4,00 | 4,04 | 3,95 | 4,02 | 0,25% | 39.013,00 |
| 14.05.2025 | 4,12 | 4,13 | 4,00 | 4,01 | -3,61% | 73.628,00 |
| 13.05.2025 | 4,04 | 4,20 | 4,04 | 4,16 | 0,48% | 100.193,00 |
| 12.05.2025 | 4,15 | 4,29 | 4,04 | 4,14 | 3,24% | 162.682,00 |
| 09.05.2025 | 4,07 | 4,20 | 4,00 | 4,01 | -1,47% | 178.794,00 |
| 08.05.2025 | 4,08 | 4,08 | 4,01 | 4,07 | -0,25% | 63.894,00 |
| 07.05.2025 | 4,09 | 4,09 | 3,96 | 4,08 | 1,75% | 51.125,00 |
| 06.05.2025 | 3,76 | 4,05 | 3,70 | 4,01 | 5,80% | 155.133,00 |
| 05.05.2025 | 3,80 | 3,94 | 3,73 | 3,79 | 0,80% | 73.230,00 |
| 02.05.2025 | 3,64 | 3,83 | 3,62 | 3,76 | 4,74% | 60.607,00 |
| 01.05.2025 | 3,58 | 3,65 | 3,55 | 3,59 | -0,28% | 88.312,00 |
| 30.04.2025 | 3,56 | 3,64 | 3,48 | 3,60 | 0,56% | 99.012,00 |
| 29.04.2025 | 3,60 | 3,73 | 3,55 | 3,58 | -1,10% | 89.901,00 |
| 28.04.2025 | 3,74 | 3,75 | 3,60 | 3,62 | -3,47% | 118.784,00 |
| 25.04.2025 | 3,68 | 3,76 | 3,64 | 3,75 | 1,90% | 90.318,00 |
| 24.04.2025 | 3,81 | 3,81 | 3,60 | 3,68 | 1,10% | 75.362,00 |
| 23.04.2025 | 3,74 | 3,84 | 3,60 | 3,64 | -0,27% | 111.396,00 |
| 22.04.2025 | 3,63 | 3,77 | 3,61 | 3,65 | 0,55% | 127.646,00 |
| 21.04.2025 | 3,65 | 3,71 | 3,55 | 3,63 | -1,09% | 53.592,00 |
| 17.04.2025 | 3,64 | 3,82 | 3,64 | 3,67 | 0,82% | 82.378,00 |
| 16.04.2025 | 3,82 | 3,82 | 3,60 | 3,64 | -1,62% | 70.659,00 |
| 15.04.2025 | 3,78 | 3,78 | 3,65 | 3,70 | 1,65% | 41.383,00 |
| 14.04.2025 | 3,64 | 3,88 | 3,56 | 3,64 | 1,68% | 107.554,00 |
| 11.04.2025 | 3,56 | 3,59 | 3,44 | 3,58 | 1,13% | 92.148,00 |
| 10.04.2025 | 3,88 | 3,89 | 3,50 | 3,54 | -5,35% | 133.604,00 |
| 09.04.2025 | 3,53 | 3,85 | 3,46 | 3,74 | 7,47% | 128.617,00 |