1,705€
2,40%
Echtzeit-Aktienkurs clearvise AG
Bid:
Ask:
Aktienkurse zur clearvise AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,60% | - |
| 20.02.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 1,22% | - |
| 19.02.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -0,90% | - |
| 18.02.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,61% | - |
| 17.02.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -0,90% | - |
| 14.02.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,91% | - |
| 13.02.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -0,90% | - |
| 12.02.2025 | 1,76 | 1,76 | 1,67 | 1,67 | -2,92% | 900,00 |
| 11.02.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -0,87% | - |
| 10.02.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,29% | 3.600,00 |
| 07.02.2025 | 1,67 | 1,73 | 1,67 | 1,73 | 1,77% | 771,00 |
| 06.02.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 2,73% | 1.000,00 |
| 05.02.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -2,94% | - |
| 04.02.2025 | 1,64 | 1,70 | 1,64 | 1,70 | 5,59% | 5.993,00 |
| 03.02.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -1,23% | - |
| 31.01.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 30.01.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 1,56% | - |
| 29.01.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,94% | - |
| 28.01.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -1,24% | - |
| 27.01.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,31% | - |
| 24.01.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -2,43% | - |
| 23.01.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 22.01.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 21.01.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 1,54% | - |
| 20.01.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -0,31% | - |
| 17.01.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 16.01.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 15.01.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -2,40% | - |
| 14.01.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -2,92% | - |
| 13.01.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 6,52% | 310,00 |
| 10.01.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -1,83% | - |
| 09.01.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 1,23% | - |
| 08.01.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -0,31% | - |
| 07.01.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 06.01.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 1,25% | - |
| 03.01.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,31% | - |
| 02.01.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -2,14% | - |
| 30.12.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 0,93% | - |
| 27.12.2024 | 1,60 | 1,62 | 1,60 | 1,62 | 1,89% | 1.000,00 |
| 23.12.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -1,55% | - |
| 20.12.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -2,12% | - |
| 19.12.2024 | 1,62 | 1,69 | 1,62 | 1,65 | -3,23% | 12.100,00 |
| 18.12.2024 | 1,63 | 1,71 | 1,63 | 1,71 | 3,02% | 50,00 |
| 17.12.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 1,85% | - |
| 16.12.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 2,52% | - |
| 13.12.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -3,94% | - |
| 12.12.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 3,12% | - |
| 11.12.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -0,31% | - |
| 10.12.2024 | 1,69 | 1,69 | 1,61 | 1,61 | -5,87% | 1.000,00 |
| 09.12.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 1,19% | - |
| 06.12.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 05.12.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -1,17% | - |
| 04.12.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 03.12.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 02.12.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 0,59% | - |
| 29.11.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 28.11.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 27.11.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 26.11.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 25.11.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -0,29% | - |
| 22.11.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,29% | - |
| 21.11.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,30% | - |
| 20.11.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -0,88% | - |
| 19.11.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 18.11.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 1,19% | - |
| 15.11.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 14.11.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -1,75% | - |
| 13.11.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -0,87% | - |
| 12.11.2024 | 1,74 | 1,74 | 1,73 | 1,73 | 1,76% | 10.000,00 |
| 11.11.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -0,29% | - |
| 08.11.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 07.11.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 0,29% | - |
| 06.11.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -0,29% | - |
| 05.11.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 04.11.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 01.11.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 31.10.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -0,29% | - |
| 30.10.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -0,29% | - |
| 29.10.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 0,59% | - |
| 28.10.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -2,85% | - |
| 25.10.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -0,85% | - |
| 24.10.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 0,00% | 5.000,00 |
| 23.10.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 0,00% | - |
| 22.10.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 0,00% | - |
| 21.10.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 0,28% | - |
| 18.10.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 0,00% | - |
| 17.10.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 0,00% | - |
| 16.10.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -1,12% | - |
| 15.10.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -1,11% | - |
| 14.10.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 0,00% | - |
| 11.10.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 0,00% | - |
| 10.10.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 1,12% | - |
| 09.10.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -1,11% | - |
| 08.10.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -2,43% | - |
| 07.10.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 5,11% | - |
| 04.10.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -0,28% | - |
| 03.10.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 0,00% | - |
| 02.10.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 0,00% | - |
| 01.10.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -1,94% | - |
| 30.09.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 0,00% | 1.500,00 |