Börse:
5,850€
-0,43%
Echtzeit-Aktienkurs CLIQ DIGITAL AG O.N.
Bid:
5,800€
Ask:
5,900€
Aktienkurse zur CLIQ DIGITAL AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2020 | 5,93 | 5,93 | 5,80 | 5,88 | 0,00% | 651,00 |
| 27.05.2020 | 5,93 | 5,98 | 5,78 | 5,88 | 0,00% | 1.389,00 |
| 26.05.2020 | 5,98 | 6,03 | 5,68 | 5,88 | -1,26% | 2.806,00 |
| 25.05.2020 | 5,85 | 6,08 | 5,73 | 5,95 | 2,15% | 8.154,00 |
| 22.05.2020 | 5,60 | 5,83 | 5,43 | 5,83 | 4,02% | 6.234,00 |
| 21.05.2020 | 5,45 | 5,65 | 5,25 | 5,60 | 2,53% | 1.502,00 |
| 20.05.2020 | 5,30 | 5,65 | 5,30 | 5,46 | 3,55% | 7.303,00 |
| 19.05.2020 | 5,28 | 5,43 | 5,13 | 5,28 | 0,00% | 2.667,00 |
| 18.05.2020 | 5,20 | 5,43 | 5,10 | 5,28 | 0,48% | 14.127,00 |
| 15.05.2020 | 5,15 | 5,30 | 0,00 | 5,25 | 10,06% | 20.288,00 |
| 14.05.2020 | 4,76 | 4,78 | 4,75 | 4,77 | -1,65% | 100,00 |
| 13.05.2020 | 4,67 | 4,95 | 4,60 | 4,85 | 3,63% | 3.588,00 |
| 12.05.2020 | 4,47 | 4,84 | 4,46 | 4,68 | 4,00% | 2.585,00 |
| 11.05.2020 | 4,36 | 4,66 | 4,34 | 4,50 | 3,69% | 3.851,00 |
| 08.05.2020 | 4,34 | 4,46 | 4,31 | 4,34 | 1,17% | 729,00 |
| 07.05.2020 | 4,15 | 4,32 | 4,12 | 4,29 | 3,87% | 1.015,00 |
| 06.05.2020 | 4,15 | 4,24 | 4,08 | 4,13 | -0,48% | 4.358,00 |
| 05.05.2020 | 3,97 | 4,20 | 3,94 | 4,15 | 4,80% | 8.847,00 |
| 04.05.2020 | 4,43 | 4,45 | 3,89 | 3,96 | -12,58% | 6.682,00 |
| 30.04.2020 | 4,55 | 4,59 | 0,00 | 4,53 | 0,22% | 2.286,00 |
| 29.04.2020 | 4,78 | 4,78 | 4,47 | 4,52 | -4,64% | 3.925,00 |
| 28.04.2020 | 4,63 | 4,76 | 4,52 | 4,74 | 2,16% | 2.612,00 |
| 27.04.2020 | 4,44 | 4,66 | 4,41 | 4,64 | 5,45% | 5.758,00 |
| 24.04.2020 | 4,49 | 4,56 | 4,34 | 4,40 | -2,65% | 105,00 |
| 23.04.2020 | 4,56 | 4,64 | 4,35 | 4,52 | -0,88% | 1.202,00 |
| 22.04.2020 | 4,33 | 4,57 | 4,26 | 4,56 | 5,80% | 6.013,00 |
| 21.04.2020 | 4,27 | 4,43 | 0,00 | 4,31 | 0,00% | 2.714,00 |
| 20.04.2020 | 4,29 | 4,41 | 4,16 | 4,31 | 0,00% | 136,00 |
| 17.04.2020 | 4,43 | 4,48 | 4,27 | 4,31 | -0,69% | 1.573,00 |
| 16.04.2020 | 4,28 | 4,37 | 4,26 | 4,34 | 1,88% | 3.247,00 |
| 15.04.2020 | 4,52 | 4,53 | 4,12 | 4,26 | -5,96% | 1.917,00 |
| 14.04.2020 | 4,30 | 4,53 | 4,20 | 4,53 | 5,59% | 2.938,00 |
| 09.04.2020 | 4,35 | 4,41 | 4,19 | 4,29 | -1,38% | 1.703,00 |
| 08.04.2020 | 4,11 | 4,38 | 4,06 | 4,35 | 6,62% | 2.136,00 |
| 07.04.2020 | 4,11 | 4,19 | 0,00 | 4,08 | -0,49% | 3.889,00 |
| 06.04.2020 | 4,06 | 4,25 | 3,85 | 4,10 | -0,24% | 3.862,00 |
| 03.04.2020 | 3,97 | 4,11 | 3,84 | 4,11 | 3,01% | 2.559,00 |
| 02.04.2020 | 3,80 | 4,03 | 3,65 | 3,99 | 11,76% | 13.787,00 |
| 01.04.2020 | 3,64 | 3,64 | 3,46 | 3,57 | -0,70% | 606,00 |
| 31.03.2020 | 3,20 | 3,68 | 3,19 | 3,60 | 12,34% | 10.849,00 |
| 30.03.2020 | 3,18 | 3,24 | 3,11 | 3,20 | 2,89% | 6.980,00 |
| 27.03.2020 | 3,05 | 3,15 | 3,02 | 3,11 | 1,30% | 47,00 |
| 26.03.2020 | 3,07 | 3,20 | 3,06 | 3,07 | -0,97% | 1.611,00 |
| 25.03.2020 | 3,23 | 3,31 | 0,00 | 3,10 | -3,43% | 1.324,00 |
| 24.03.2020 | 3,23 | 3,29 | 3,20 | 3,21 | 6,47% | - |
| 23.03.2020 | 2,74 | 3,02 | 2,56 | 3,02 | 9,04% | 6.499,00 |
| 20.03.2020 | 2,54 | 2,77 | 2,46 | 2,77 | 11,49% | 6.675,00 |
| 19.03.2020 | 2,40 | 2,51 | 2,40 | 2,48 | 6,90% | - |
| 18.03.2020 | 2,35 | 2,41 | 2,13 | 2,32 | -3,73% | 2.150,00 |
| 17.03.2020 | 2,33 | 2,56 | 2,29 | 2,41 | 6,87% | 900,00 |
| 16.03.2020 | 2,42 | 2,42 | 2,25 | 2,26 | -20,60% | 350,00 |
| 13.03.2020 | 2,77 | 2,85 | 2,65 | 2,84 | 4,22% | 35,00 |
| 12.03.2020 | 2,81 | 2,90 | 2,72 | 2,73 | -9,92% | - |
| 11.03.2020 | 3,01 | 3,12 | 3,01 | 3,03 | -2,73% | 2.000,00 |
| 10.03.2020 | 3,03 | 3,12 | 3,02 | 3,11 | 8,74% | - |
| 09.03.2020 | 2,96 | 2,97 | 2,86 | 2,86 | -16,62% | 89,00 |
| 06.03.2020 | 3,59 | 3,68 | 3,35 | 3,43 | -4,99% | - |
| 05.03.2020 | 3,63 | 3,68 | 3,60 | 3,61 | -3,22% | 630,00 |
| 04.03.2020 | 3,68 | 3,73 | 3,68 | 3,73 | -0,40% | - |
| 03.03.2020 | 3,76 | 3,82 | 3,74 | 3,75 | 6,09% | - |
| 02.03.2020 | 3,48 | 3,53 | 3,46 | 3,53 | 12,24% | - |
| 28.02.2020 | 3,24 | 3,38 | 3,12 | 3,15 | -4,70% | 2.121,00 |
| 27.02.2020 | 3,38 | 3,40 | 3,30 | 3,30 | -5,98% | - |
| 26.02.2020 | 3,51 | 3,52 | 3,49 | 3,51 | -1,13% | - |
| 25.02.2020 | 3,57 | 3,65 | 0,00 | 3,55 | 0,42% | 11.389,00 |
| 24.02.2020 | 3,78 | 3,86 | 3,47 | 3,54 | -7,10% | 1.383,00 |
| 21.02.2020 | 3,80 | 3,88 | 3,80 | 3,81 | -0,13% | 2.917,00 |
| 20.02.2020 | 3,95 | 3,96 | 3,81 | 3,81 | -3,54% | 1.515,00 |
| 19.02.2020 | 3,89 | 4,04 | 3,88 | 3,95 | 1,80% | 1.500,00 |
| 18.02.2020 | 3,94 | 3,96 | 3,83 | 3,88 | -1,77% | 3.997,00 |
| 17.02.2020 | 4,11 | 4,18 | 3,89 | 3,95 | -3,66% | 411,00 |
| 14.02.2020 | 4,21 | 4,27 | 4,07 | 4,10 | -2,38% | 3.049,00 |
| 13.02.2020 | 4,15 | 4,38 | 4,11 | 4,20 | 7,69% | 1.950,00 |
| 12.02.2020 | 4,05 | 4,15 | 3,70 | 3,90 | -3,70% | 1.900,00 |
| 11.02.2020 | 3,80 | 4,09 | 3,80 | 4,05 | 6,86% | 5.030,00 |
| 10.02.2020 | 3,65 | 3,90 | 3,65 | 3,79 | 3,98% | 571,00 |
| 07.02.2020 | 3,63 | 3,69 | 3,47 | 3,65 | 0,41% | 3.000,00 |
| 06.02.2020 | 3,63 | 3,76 | 3,45 | 3,63 | 0,41% | 6.075,00 |
| 05.02.2020 | 3,77 | 3,78 | 3,61 | 3,62 | -4,11% | 947,00 |
| 04.02.2020 | 3,76 | 3,96 | 3,63 | 3,77 | 0,53% | 50,00 |
| 03.02.2020 | 3,58 | 3,79 | 3,54 | 3,75 | 5,49% | 734,00 |
| 31.01.2020 | 3,67 | 3,77 | 3,43 | 3,56 | -3,40% | - |
| 30.01.2020 | 3,84 | 3,91 | 3,60 | 3,68 | -4,79% | 2.390,00 |
| 29.01.2020 | 4,03 | 4,04 | 3,82 | 3,87 | -4,09% | 1.469,00 |
| 28.01.2020 | 4,15 | 4,26 | 4,01 | 4,03 | -2,07% | 1.000,00 |
| 27.01.2020 | 4,22 | 4,36 | 4,11 | 4,12 | -3,86% | 703,00 |
| 24.01.2020 | 3,97 | 4,37 | 3,95 | 4,28 | 7,67% | 11.642,00 |
| 23.01.2020 | 3,86 | 4,03 | 3,83 | 3,98 | 2,45% | 14.400,00 |
| 22.01.2020 | 3,85 | 3,90 | 3,82 | 3,88 | 1,70% | 5.160,00 |
| 21.01.2020 | 3,85 | 3,88 | 3,62 | 3,82 | -1,93% | - |
| 20.01.2020 | 3,45 | 3,89 | 3,44 | 3,89 | 12,59% | 989,00 |
| 17.01.2020 | 3,33 | 3,46 | 3,30 | 3,46 | 4,22% | 4.007,00 |
| 16.01.2020 | 3,31 | 3,32 | 3,19 | 3,32 | 0,61% | 14.500,00 |
| 15.01.2020 | 3,08 | 3,39 | 3,07 | 3,30 | 6,81% | 18.233,00 |
| 14.01.2020 | 3,23 | 3,23 | 3,06 | 3,09 | -4,34% | 2.586,00 |
| 13.01.2020 | 3,24 | 3,34 | 3,15 | 3,23 | 0,31% | 11.059,00 |
| 10.01.2020 | 3,28 | 3,36 | 3,21 | 3,22 | -1,98% | 11.590,00 |
| 09.01.2020 | 3,20 | 3,28 | 2,94 | 3,28 | 3,31% | 23.394,00 |
| 08.01.2020 | 2,94 | 3,19 | 2,94 | 3,18 | 7,08% | 315,00 |
| 07.01.2020 | 2,99 | 3,02 | 2,92 | 2,97 | -0,34% | 160,00 |