8,745€
0,75%
Echtzeit-Aktienkurs Cliq Digital AG
Bid:
Ask:
Aktienkurse zur Cliq Digital AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 8,69 | 8,95 | 8,64 | 8,87 | 2,19% | 35.938,00 |
| 16.05.2024 | 9,17 | 9,20 | 8,61 | 8,68 | -5,86% | 36.631,00 |
| 15.05.2024 | 9,39 | 9,49 | 9,12 | 9,22 | -3,25% | 48.889,00 |
| 14.05.2024 | 8,70 | 9,56 | 8,60 | 9,53 | 9,29% | 64.908,00 |
| 13.05.2024 | 9,26 | 9,59 | 8,60 | 8,72 | -6,84% | 69.671,00 |
| 10.05.2024 | 8,82 | 9,60 | 8,82 | 9,36 | 6,12% | 75.715,00 |
| 09.05.2024 | 8,56 | 8,89 | 8,29 | 8,82 | 1,97% | 50.597,00 |
| 08.05.2024 | 8,42 | 8,75 | 7,61 | 8,65 | -4,21% | 235.599,00 |
| 07.05.2024 | 10,90 | 10,90 | 8,62 | 9,03 | -45,47% | 319.747,00 |
| 06.05.2024 | 16,50 | 16,80 | 16,30 | 16,56 | 2,22% | 13.842,00 |
| 03.05.2024 | 16,58 | 16,68 | 16,14 | 16,20 | -0,74% | 11.472,00 |
| 02.05.2024 | 15,98 | 16,46 | 15,92 | 16,32 | 2,13% | 13.570,00 |
| 30.04.2024 | 16,18 | 16,18 | 15,86 | 15,98 | -1,36% | 10.373,00 |
| 29.04.2024 | 16,24 | 16,44 | 15,76 | 16,20 | -0,12% | 13.871,00 |
| 26.04.2024 | 16,02 | 16,54 | 15,84 | 16,22 | 0,37% | 33.408,00 |
| 25.04.2024 | 15,20 | 16,20 | 15,20 | 16,16 | 5,90% | 34.497,00 |
| 24.04.2024 | 15,12 | 15,80 | 15,00 | 15,26 | 0,93% | 60.840,00 |
| 23.04.2024 | 14,86 | 15,24 | 14,70 | 15,12 | 3,28% | 24.151,00 |
| 22.04.2024 | 13,86 | 14,70 | 13,86 | 14,64 | 5,93% | 60.331,00 |
| 19.04.2024 | 13,80 | 13,90 | 13,52 | 13,82 | 0,14% | 31.348,00 |
| 18.04.2024 | 14,20 | 14,20 | 13,80 | 13,80 | -2,82% | 28.635,00 |
| 17.04.2024 | 14,22 | 14,50 | 14,20 | 14,20 | -0,70% | 14.022,00 |
| 16.04.2024 | 14,24 | 14,44 | 13,70 | 14,30 | -2,59% | 51.597,00 |
| 15.04.2024 | 14,86 | 15,00 | 14,60 | 14,68 | -2,13% | 22.389,00 |
| 12.04.2024 | 15,30 | 15,46 | 14,70 | 15,00 | -1,96% | 15.944,00 |
| 11.04.2024 | 15,06 | 15,52 | 14,96 | 15,30 | 1,59% | 13.140,00 |
| 10.04.2024 | 15,30 | 15,50 | 14,98 | 15,06 | -0,79% | 36.950,00 |
| 09.04.2024 | 15,76 | 15,76 | 15,16 | 15,18 | -3,68% | 20.351,00 |
| 08.04.2024 | 15,64 | 15,86 | 15,64 | 15,76 | 1,03% | 9.163,00 |
| 05.04.2024 | 15,92 | 16,00 | 15,34 | 15,60 | -1,76% | 9.629,00 |
| 04.04.2024 | 16,06 | 16,44 | 15,80 | 15,88 | -1,73% | 23.949,00 |
| 03.04.2024 | 15,54 | 16,16 | 15,40 | 16,16 | 3,46% | 20.025,00 |
| 02.04.2024 | 15,98 | 16,30 | 15,60 | 15,62 | -2,01% | 27.991,00 |
| 28.03.2024 | 16,16 | 16,18 | 15,82 | 15,94 | -0,50% | 24.997,00 |
| 27.03.2024 | 16,36 | 16,68 | 15,88 | 16,02 | -1,84% | 31.096,00 |
| 26.03.2024 | 16,62 | 16,68 | 16,18 | 16,32 | 0,87% | 23.954,00 |
| 25.03.2024 | 16,32 | 16,68 | 16,12 | 16,18 | -2,18% | 29.058,00 |
| 22.03.2024 | 17,20 | 17,20 | 16,34 | 16,54 | -3,50% | 16.469,00 |
| 21.03.2024 | 17,10 | 17,48 | 17,04 | 17,14 | 0,35% | 11.824,00 |
| 20.03.2024 | 17,18 | 17,18 | 16,76 | 17,08 | -0,81% | 18.273,00 |
| 19.03.2024 | 17,50 | 17,56 | 17,06 | 17,22 | -1,60% | 16.673,00 |
| 18.03.2024 | 17,50 | 17,70 | 17,36 | 17,50 | 1,04% | 14.198,00 |
| 15.03.2024 | 17,62 | 17,90 | 17,10 | 17,32 | -1,25% | 14.160,00 |
| 14.03.2024 | 17,72 | 17,80 | 17,40 | 17,54 | -2,01% | 20.322,00 |
| 13.03.2024 | 18,20 | 18,28 | 17,80 | 17,90 | -1,65% | 16.542,00 |
| 12.03.2024 | 17,92 | 18,34 | 17,90 | 18,20 | -0,11% | 23.074,00 |
| 11.03.2024 | 18,22 | 18,64 | 18,06 | 18,22 | -0,11% | 22.544,00 |
| 08.03.2024 | 18,30 | 18,46 | 18,20 | 18,24 | -0,33% | 10.597,00 |
| 07.03.2024 | 18,42 | 18,70 | 18,06 | 18,30 | -0,65% | 20.049,00 |
| 06.03.2024 | 18,44 | 18,70 | 18,18 | 18,42 | 1,32% | 16.643,00 |
| 05.03.2024 | 18,00 | 18,52 | 17,88 | 18,18 | 2,25% | 17.338,00 |
| 04.03.2024 | 17,96 | 17,96 | 17,46 | 17,78 | -0,56% | 30.615,00 |
| 01.03.2024 | 19,00 | 19,00 | 17,74 | 17,88 | -4,18% | 22.797,00 |
| 29.02.2024 | 18,08 | 18,90 | 17,82 | 18,66 | 3,09% | 43.938,00 |
| 28.02.2024 | 17,48 | 18,10 | 16,96 | 18,10 | 4,14% | 54.430,00 |
| 27.02.2024 | 17,00 | 17,40 | 16,70 | 17,38 | 1,88% | 25.593,00 |
| 26.02.2024 | 17,02 | 17,20 | 16,60 | 17,06 | -1,39% | 43.532,00 |
| 23.02.2024 | 17,10 | 17,42 | 16,58 | 17,30 | -0,35% | 59.178,00 |
| 22.02.2024 | 17,20 | 17,84 | 15,84 | 17,36 | 0,81% | 120.691,00 |
| 21.02.2024 | 19,58 | 19,66 | 17,00 | 17,22 | -13,21% | 66.600,00 |
| 20.02.2024 | 19,54 | 20,15 | 19,18 | 19,84 | 2,16% | 59.535,00 |
| 19.02.2024 | 19,30 | 19,66 | 19,04 | 19,42 | 0,31% | 17.420,00 |
| 16.02.2024 | 19,04 | 19,56 | 19,04 | 19,36 | 2,43% | 10.830,00 |
| 15.02.2024 | 19,30 | 19,30 | 18,72 | 18,90 | -0,74% | 12.353,00 |
| 14.02.2024 | 19,26 | 19,40 | 18,82 | 19,04 | -1,24% | 13.937,00 |
| 13.02.2024 | 19,64 | 19,76 | 19,28 | 19,28 | -2,43% | 12.428,00 |
| 12.02.2024 | 19,98 | 20,25 | 19,44 | 19,76 | -0,90% | 19.484,00 |
| 09.02.2024 | 19,38 | 20,30 | 19,20 | 19,94 | 3,53% | 21.511,00 |
| 08.02.2024 | 18,64 | 19,66 | 18,64 | 19,26 | 3,55% | 23.429,00 |
| 07.02.2024 | 18,28 | 18,88 | 18,00 | 18,60 | 2,76% | 28.445,00 |
| 06.02.2024 | 18,10 | 18,38 | 17,30 | 18,10 | 0,56% | 46.187,00 |
| 05.02.2024 | 19,20 | 19,38 | 17,76 | 18,00 | -5,36% | 53.781,00 |
| 02.02.2024 | 19,30 | 19,48 | 18,54 | 19,02 | -0,11% | 54.154,00 |
| 01.02.2024 | 19,32 | 19,40 | 18,40 | 19,04 | -1,35% | 53.898,00 |
| 31.01.2024 | 22,10 | 22,10 | 19,28 | 19,30 | -14,03% | 78.103,00 |
| 30.01.2024 | 22,65 | 22,70 | 22,35 | 22,45 | -0,66% | 9.755,00 |
| 29.01.2024 | 22,20 | 22,80 | 21,90 | 22,60 | 1,57% | 12.054,00 |
| 26.01.2024 | 21,90 | 22,40 | 21,60 | 22,25 | 2,06% | 11.778,00 |
| 25.01.2024 | 21,85 | 22,00 | 21,40 | 21,80 | -0,91% | 13.699,00 |
| 24.01.2024 | 22,05 | 22,35 | 21,70 | 22,00 | 0,46% | 32.100,00 |
| 23.01.2024 | 21,90 | 22,40 | 21,70 | 21,90 | -0,23% | 18.724,00 |
| 22.01.2024 | 21,60 | 22,15 | 21,50 | 21,95 | 3,29% | 34.218,00 |
| 19.01.2024 | 22,05 | 22,30 | 20,90 | 21,25 | -3,19% | 23.739,00 |
| 18.01.2024 | 22,15 | 22,50 | 21,65 | 21,95 | -0,90% | 22.802,00 |
| 17.01.2024 | 22,55 | 22,60 | 21,85 | 22,15 | -1,99% | 16.981,00 |
| 16.01.2024 | 21,85 | 22,80 | 21,60 | 22,60 | 3,67% | 35.595,00 |
| 15.01.2024 | 22,25 | 22,25 | 21,50 | 21,80 | -1,58% | 17.413,00 |
| 12.01.2024 | 21,45 | 22,35 | 21,40 | 22,15 | 4,73% | 34.672,00 |
| 11.01.2024 | 21,45 | 21,75 | 21,10 | 21,15 | -0,70% | 37.412,00 |
| 10.01.2024 | 21,00 | 21,30 | 20,70 | 21,30 | 1,43% | 9.827,00 |
| 09.01.2024 | 20,95 | 21,00 | 20,45 | 21,00 | 1,94% | 12.927,00 |
| 08.01.2024 | 20,55 | 21,05 | 19,84 | 20,60 | 3,21% | 17.319,00 |
| 05.01.2024 | 20,40 | 20,40 | 19,64 | 19,96 | -3,11% | 16.650,00 |
| 04.01.2024 | 19,82 | 20,70 | 19,82 | 20,60 | 4,57% | 15.387,00 |
| 03.01.2024 | 20,05 | 20,05 | 18,76 | 19,70 | -0,61% | 45.279,00 |
| 02.01.2024 | 19,96 | 20,35 | 19,74 | 19,82 | -0,30% | 22.089,00 |
| 29.12.2023 | 19,56 | 19,96 | 19,40 | 19,88 | 1,95% | 6.552,00 |
| 28.12.2023 | 20,05 | 20,15 | 19,34 | 19,50 | -1,71% | 22.839,00 |
| 27.12.2023 | 19,12 | 20,15 | 18,90 | 19,84 | 3,98% | 53.512,00 |
| 22.12.2023 | 18,88 | 19,20 | 18,42 | 19,08 | -0,63% | 22.098,00 |