Börse:
26,000€
-3,70%
Echtzeit-Aktienkurs CLIQ DIGITAL AG O.N.
Bid:
25,600€
Ask:
26,400€
Aktienkurse zur CLIQ DIGITAL AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2021 | 26,90 | 27,40 | 25,40 | 26,00 | -4,06% | 3.820,00 |
| 01.03.2021 | 25,60 | 27,20 | 25,30 | 27,10 | 6,27% | 7.804,00 |
| 26.02.2021 | 26,00 | 26,10 | 0,00 | 25,50 | -0,78% | 3.477,00 |
| 25.02.2021 | 27,30 | 27,50 | 0,00 | 25,70 | 1,98% | 8.250,00 |
| 24.02.2021 | 25,30 | 25,50 | 25,20 | 25,20 | 4,13% | 1.446,00 |
| 23.02.2021 | 25,40 | 25,90 | 23,30 | 24,20 | -4,72% | 11.679,00 |
| 22.02.2021 | 26,20 | 26,80 | 25,10 | 25,40 | -3,05% | 3.856,00 |
| 19.02.2021 | 24,80 | 26,30 | 24,70 | 26,20 | 5,65% | 5.542,00 |
| 18.02.2021 | 24,70 | 25,50 | 24,40 | 24,80 | 0,00% | 4.752,00 |
| 17.02.2021 | 25,00 | 25,30 | 24,10 | 24,80 | 2,06% | 4.541,00 |
| 16.02.2021 | 23,90 | 25,30 | 23,80 | 24,30 | 1,67% | 6.395,00 |
| 15.02.2021 | 22,50 | 24,10 | 22,30 | 23,90 | 6,70% | 11.152,00 |
| 12.02.2021 | 20,80 | 22,60 | 20,10 | 22,40 | 8,21% | 18.813,00 |
| 11.02.2021 | 20,60 | 21,10 | 20,30 | 20,70 | 0,49% | 8.110,00 |
| 10.02.2021 | 21,30 | 21,40 | 20,30 | 20,60 | -2,83% | 5.211,00 |
| 09.02.2021 | 20,90 | 21,70 | 20,30 | 21,20 | 2,91% | 16.928,00 |
| 08.02.2021 | 19,30 | 21,30 | 18,85 | 20,60 | 7,29% | 19.637,00 |
| 05.02.2021 | 19,30 | 19,45 | 18,80 | 19,20 | -0,52% | 3.541,00 |
| 04.02.2021 | 18,95 | 19,55 | 18,85 | 19,30 | 1,85% | 5.968,00 |
| 03.02.2021 | 18,35 | 19,30 | 18,25 | 18,95 | 3,84% | 11.721,00 |
| 02.02.2021 | 18,05 | 18,45 | 17,90 | 18,25 | 1,11% | 1.708,00 |
| 01.02.2021 | 17,85 | 18,25 | 17,65 | 18,05 | 1,12% | 1.449,00 |
| 29.01.2021 | 17,80 | 18,25 | 17,40 | 17,85 | -0,56% | 1.798,00 |
| 28.01.2021 | 17,70 | 18,00 | 17,05 | 17,95 | 1,41% | 1.732,00 |
| 27.01.2021 | 18,05 | 18,30 | 16,90 | 17,70 | -1,94% | 1.610,00 |
| 26.01.2021 | 17,90 | 18,30 | 17,65 | 18,05 | 0,56% | 2.470,00 |
| 25.01.2021 | 18,15 | 18,40 | 17,75 | 17,95 | -0,55% | 6.348,00 |
| 22.01.2021 | 18,35 | 18,45 | 17,85 | 18,05 | -1,90% | 2.323,00 |
| 21.01.2021 | 18,50 | 18,80 | 18,15 | 18,40 | -0,54% | 3.075,00 |
| 20.01.2021 | 18,50 | 19,00 | 18,25 | 18,50 | 0,00% | 4.989,00 |
| 19.01.2021 | 18,60 | 19,00 | 18,30 | 18,50 | 0,00% | 2.699,00 |
| 18.01.2021 | 18,85 | 19,15 | 18,40 | 18,50 | -2,37% | 2.610,00 |
| 15.01.2021 | 19,20 | 19,45 | 0,00 | 18,95 | -1,30% | 27.657,00 |
| 14.01.2021 | 19,60 | 19,60 | 18,75 | 19,20 | -1,79% | 10.950,00 |
| 13.01.2021 | 19,20 | 19,75 | 19,05 | 19,55 | 2,09% | 13.073,00 |
| 12.01.2021 | 19,05 | 19,35 | 18,85 | 19,15 | 0,52% | 2.620,00 |
| 11.01.2021 | 18,65 | 19,05 | 18,65 | 19,05 | 1,60% | 5.290,00 |
| 08.01.2021 | 18,40 | 18,90 | 0,00 | 18,75 | 0,00% | 6.529,00 |
| 07.01.2021 | 16,75 | 18,80 | 0,00 | 18,75 | 11,28% | 20.533,00 |
| 06.01.2021 | 16,10 | 16,90 | 0,00 | 16,85 | 4,98% | 8.465,00 |
| 05.01.2021 | 15,70 | 16,45 | 15,70 | 16,05 | 2,23% | 2.456,00 |
| 04.01.2021 | 16,65 | 16,65 | 15,25 | 15,70 | -5,14% | 8.826,00 |
| 30.12.2020 | 16,80 | 17,00 | 16,40 | 16,55 | -1,19% | 500,00 |
| 29.12.2020 | 16,40 | 17,00 | 16,25 | 16,75 | 2,76% | 4.193,00 |
| 28.12.2020 | 17,65 | 17,75 | 16,05 | 16,30 | -7,65% | 27.074,00 |
| 23.12.2020 | 17,80 | 17,85 | 17,60 | 17,65 | -0,56% | 278,00 |
| 22.12.2020 | 17,75 | 18,40 | 17,70 | 17,75 | -0,28% | 688,00 |
| 21.12.2020 | 17,75 | 17,95 | 17,45 | 17,80 | -0,84% | 4.588,00 |
| 18.12.2020 | 18,20 | 18,30 | 17,75 | 17,95 | -1,64% | 909,00 |
| 17.12.2020 | 17,90 | 18,30 | 17,75 | 18,25 | 2,24% | 435,00 |
| 16.12.2020 | 18,55 | 18,55 | 17,85 | 17,85 | -3,51% | 3.218,00 |
| 15.12.2020 | 18,60 | 18,60 | 18,10 | 18,50 | 0,00% | 1.578,00 |
| 14.12.2020 | 17,65 | 18,50 | 17,65 | 18,50 | 3,93% | 991,00 |
| 11.12.2020 | 17,85 | 18,40 | 17,45 | 17,80 | -1,39% | 4.539,00 |
| 10.12.2020 | 18,20 | 18,60 | 17,40 | 18,05 | -1,10% | 2.685,00 |
| 09.12.2020 | 18,85 | 18,85 | 18,15 | 18,25 | -1,88% | 350,00 |
| 08.12.2020 | 18,65 | 18,90 | 18,30 | 18,60 | 1,36% | 350,00 |
| 07.12.2020 | 18,85 | 19,10 | 18,10 | 18,35 | -2,39% | 2.197,00 |
| 04.12.2020 | 19,05 | 19,15 | 18,45 | 18,80 | -0,79% | 959,00 |
| 03.12.2020 | 19,05 | 19,15 | 18,60 | 18,95 | 0,26% | 2.362,00 |
| 02.12.2020 | 18,90 | 19,10 | 18,70 | 18,90 | 0,27% | 629,00 |
| 01.12.2020 | 18,85 | 19,35 | 18,65 | 18,85 | 0,53% | 5.006,00 |
| 30.11.2020 | 18,30 | 19,00 | 18,10 | 18,75 | 1,90% | 2.881,00 |
| 27.11.2020 | 18,25 | 18,65 | 17,95 | 18,40 | 0,82% | 2.899,00 |
| 26.11.2020 | 17,30 | 18,80 | 16,70 | 18,25 | 5,80% | 4.540,00 |
| 25.11.2020 | 17,85 | 17,85 | 16,55 | 17,25 | -3,36% | 14.450,00 |
| 24.11.2020 | 18,35 | 18,55 | 17,35 | 17,85 | -2,19% | 8.861,00 |
| 23.11.2020 | 19,10 | 19,25 | 18,05 | 18,25 | -4,45% | 4.082,00 |
| 20.11.2020 | 19,05 | 19,35 | 18,70 | 19,10 | 0,79% | 2.215,00 |
| 19.11.2020 | 18,65 | 19,25 | 18,05 | 18,95 | 1,34% | 1.967,00 |
| 18.11.2020 | 19,20 | 19,25 | 18,50 | 18,70 | -2,60% | 2.637,00 |
| 17.11.2020 | 18,30 | 19,25 | 18,25 | 19,20 | 4,63% | 6.253,00 |
| 16.11.2020 | 17,90 | 18,45 | 17,75 | 18,35 | 2,80% | 2.949,00 |
| 13.11.2020 | 17,50 | 17,95 | 17,30 | 17,85 | 2,00% | 2.096,00 |
| 12.11.2020 | 17,55 | 17,70 | 17,10 | 17,50 | 0,00% | 1.129,00 |
| 11.11.2020 | 16,10 | 17,60 | 15,70 | 17,50 | 9,03% | 4.617,00 |
| 10.11.2020 | 17,00 | 17,20 | 16,00 | 16,05 | -8,81% | 9.532,00 |
| 09.11.2020 | 18,20 | 18,95 | 0,00 | 17,60 | -2,49% | 19.274,00 |
| 06.11.2020 | 18,00 | 18,30 | 17,65 | 18,05 | 0,00% | 1.773,00 |
| 05.11.2020 | 16,25 | 18,60 | 16,20 | 18,05 | 10,74% | 10.558,00 |
| 04.11.2020 | 15,25 | 16,30 | 0,00 | 16,30 | 6,19% | 2.663,00 |
| 03.11.2020 | 15,60 | 15,60 | 15,15 | 15,35 | -1,29% | 1.225,00 |
| 02.11.2020 | 15,55 | 15,70 | 15,05 | 15,55 | 0,32% | 1.365,00 |
| 30.10.2020 | 15,25 | 15,80 | 0,00 | 15,50 | 0,65% | 1.750,00 |
| 29.10.2020 | 14,70 | 15,40 | 14,20 | 15,40 | 4,76% | 4.009,00 |
| 28.10.2020 | 15,30 | 15,30 | 13,85 | 14,70 | -2,97% | 2.710,00 |
| 27.10.2020 | 14,85 | 15,30 | 14,05 | 15,15 | 2,36% | 4.424,00 |
| 26.10.2020 | 15,65 | 16,05 | 14,65 | 14,80 | -4,82% | 4.059,00 |
| 23.10.2020 | 15,35 | 15,65 | 15,00 | 15,55 | 1,97% | 2.139,00 |
| 22.10.2020 | 14,75 | 15,60 | 13,95 | 15,25 | 2,35% | 10.375,00 |
| 21.10.2020 | 15,40 | 15,40 | 14,75 | 14,90 | -1,97% | 1.612,00 |
| 20.10.2020 | 15,60 | 15,80 | 15,00 | 15,20 | -2,25% | 2.553,00 |
| 19.10.2020 | 15,80 | 15,80 | 14,80 | 15,55 | -1,27% | 4.135,00 |
| 16.10.2020 | 14,60 | 15,85 | 14,45 | 15,75 | 7,88% | 6.889,00 |
| 15.10.2020 | 15,55 | 15,55 | 13,45 | 14,60 | -6,71% | 16.100,00 |
| 14.10.2020 | 16,25 | 16,25 | 15,30 | 15,65 | -2,80% | 6.920,00 |
| 13.10.2020 | 16,65 | 16,65 | 16,05 | 16,10 | -2,72% | 2.085,00 |
| 12.10.2020 | 16,35 | 16,85 | 16,35 | 16,55 | 0,91% | 1.423,00 |
| 09.10.2020 | 16,20 | 16,90 | 16,05 | 16,40 | 1,55% | 363,00 |
| 08.10.2020 | 16,60 | 16,70 | 16,10 | 16,15 | -3,00% | 609,00 |