Börse:
22,900€
-4,58%
Echtzeit-Aktienkurs Cliq Digital AG
Bid:
22,800€
Ask:
23,000€
Aktienkurse zur Cliq Digital AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2021 | 23,80 | 23,80 | 21,30 | 22,90 | -3,78% | 31.213,00 |
| 04.03.2021 | 26,00 | 26,30 | 23,30 | 23,80 | -8,46% | 27.296,00 |
| 03.03.2021 | 26,10 | 26,50 | 25,40 | 26,00 | -0,38% | 10.045,00 |
| 02.03.2021 | 27,10 | 27,50 | 25,40 | 26,10 | -3,33% | 18.337,00 |
| 01.03.2021 | 25,50 | 27,30 | 25,30 | 27,00 | 5,88% | 30.140,00 |
| 26.02.2021 | 26,20 | 26,20 | 25,00 | 25,50 | -2,67% | 24.637,00 |
| 25.02.2021 | 27,20 | 27,40 | 25,60 | 26,20 | 3,15% | 43.953,00 |
| 24.02.2021 | 24,50 | 25,50 | 23,10 | 25,40 | 3,67% | 15.149,00 |
| 23.02.2021 | 25,40 | 25,70 | 23,20 | 24,50 | -3,54% | 36.375,00 |
| 22.02.2021 | 26,50 | 26,80 | 25,10 | 25,40 | -3,42% | 27.612,00 |
| 19.02.2021 | 24,70 | 26,70 | 24,70 | 26,30 | 5,20% | 17.683,00 |
| 18.02.2021 | 24,70 | 25,50 | 24,50 | 25,00 | 0,81% | 15.483,00 |
| 17.02.2021 | 24,90 | 25,10 | 24,10 | 24,80 | 2,06% | 17.823,00 |
| 16.02.2021 | 23,80 | 25,20 | 23,80 | 24,30 | 1,67% | 45.351,00 |
| 15.02.2021 | 22,40 | 24,20 | 22,40 | 23,90 | 7,17% | 37.323,00 |
| 12.02.2021 | 20,80 | 22,50 | 20,10 | 22,30 | 7,21% | 87.826,00 |
| 11.02.2021 | 20,70 | 21,10 | 20,30 | 20,80 | 0,97% | 10.085,00 |
| 10.02.2021 | 21,30 | 21,30 | 20,30 | 20,60 | -3,29% | 17.541,00 |
| 09.02.2021 | 21,20 | 21,60 | 20,30 | 21,30 | 3,40% | 38.653,00 |
| 08.02.2021 | 19,25 | 21,30 | 18,85 | 20,60 | 6,19% | 42.046,00 |
| 05.02.2021 | 19,40 | 19,50 | 19,00 | 19,40 | 0,78% | 10.828,00 |
| 04.02.2021 | 18,95 | 19,45 | 18,80 | 19,25 | 0,26% | 7.600,00 |
| 03.02.2021 | 18,30 | 19,40 | 18,30 | 19,20 | 3,78% | 14.821,00 |
| 02.02.2021 | 18,10 | 18,60 | 17,90 | 18,50 | 1,65% | 9.780,00 |
| 01.02.2021 | 17,90 | 18,20 | 17,50 | 18,20 | 2,25% | 16.233,00 |
| 29.01.2021 | 17,60 | 18,30 | 17,40 | 17,80 | 0,00% | 7.641,00 |
| 28.01.2021 | 17,60 | 18,20 | 17,10 | 17,80 | -0,56% | 14.185,00 |
| 27.01.2021 | 18,20 | 18,30 | 16,60 | 17,90 | 0,00% | 20.561,00 |
| 26.01.2021 | 17,80 | 18,40 | 17,70 | 17,90 | 0,56% | 6.986,00 |
| 25.01.2021 | 18,10 | 18,50 | 17,80 | 17,80 | 0,00% | 17.717,00 |
| 22.01.2021 | 18,50 | 18,50 | 17,80 | 17,80 | -2,73% | 20.705,00 |
| 21.01.2021 | 18,70 | 18,90 | 18,20 | 18,30 | -2,14% | 10.944,00 |
| 20.01.2021 | 18,60 | 19,00 | 18,20 | 18,70 | 0,54% | 13.592,00 |
| 19.01.2021 | 18,30 | 19,00 | 18,30 | 18,60 | 0,54% | 11.941,00 |
| 18.01.2021 | 18,80 | 19,20 | 18,40 | 18,50 | -2,63% | 6.039,00 |
| 15.01.2021 | 19,40 | 19,40 | 18,20 | 19,00 | -2,06% | 16.598,00 |
| 14.01.2021 | 19,60 | 19,70 | 18,80 | 19,40 | -1,02% | 15.399,00 |
| 13.01.2021 | 19,40 | 19,80 | 19,00 | 19,60 | 1,03% | 22.821,00 |
| 12.01.2021 | 19,20 | 19,40 | 18,80 | 19,40 | 1,04% | 15.143,00 |
| 11.01.2021 | 18,70 | 19,20 | 18,70 | 19,20 | 3,23% | 25.682,00 |
| 08.01.2021 | 18,40 | 18,90 | 18,00 | 18,60 | -2,11% | 38.747,00 |
| 07.01.2021 | 16,80 | 19,00 | 16,80 | 19,00 | 12,43% | 83.683,00 |
| 06.01.2021 | 16,30 | 16,90 | 16,20 | 16,90 | 6,29% | 9.684,00 |
| 05.01.2021 | 15,60 | 16,40 | 15,60 | 15,90 | 0,00% | 16.848,00 |
| 04.01.2021 | 16,50 | 16,60 | 15,30 | 15,90 | -4,22% | 60.495,00 |
| 30.12.2020 | 16,90 | 17,10 | 16,40 | 16,60 | 0,61% | 4.202,00 |
| 29.12.2020 | 16,40 | 17,00 | 16,20 | 16,50 | 0,00% | 13.780,00 |
| 28.12.2020 | 17,60 | 17,80 | 15,90 | 16,50 | -6,25% | 55.698,00 |
| 23.12.2020 | 17,80 | 17,90 | 17,60 | 17,60 | -1,68% | 11.753,00 |
| 22.12.2020 | 17,70 | 18,40 | 17,70 | 17,90 | -0,56% | 12.166,00 |
| 21.12.2020 | 17,60 | 18,00 | 17,50 | 18,00 | -0,55% | 19.466,00 |
| 18.12.2020 | 18,40 | 18,40 | 17,70 | 18,10 | 0,00% | 11.292,00 |
| 17.12.2020 | 17,80 | 18,40 | 17,80 | 18,10 | 2,26% | 10.197,00 |
| 16.12.2020 | 18,50 | 18,50 | 17,70 | 17,70 | -3,80% | 25.001,00 |
| 15.12.2020 | 18,80 | 18,80 | 18,30 | 18,40 | -1,60% | 5.214,00 |
| 14.12.2020 | 18,00 | 18,80 | 17,60 | 18,70 | 4,47% | 14.258,00 |
| 11.12.2020 | 17,70 | 18,30 | 17,40 | 17,90 | 1,13% | 11.796,00 |
| 10.12.2020 | 18,10 | 18,40 | 16,60 | 17,70 | -1,67% | 21.563,00 |
| 09.12.2020 | 18,70 | 19,00 | 18,00 | 18,00 | -3,74% | 8.097,00 |
| 08.12.2020 | 18,70 | 18,80 | 18,30 | 18,70 | 2,75% | 4.758,00 |
| 07.12.2020 | 18,90 | 19,00 | 18,00 | 18,20 | -2,67% | 18.167,00 |
| 04.12.2020 | 19,20 | 19,20 | 18,50 | 18,70 | -1,06% | 6.910,00 |
| 03.12.2020 | 19,00 | 19,20 | 18,60 | 18,90 | 0,53% | 8.718,00 |
| 02.12.2020 | 19,00 | 19,20 | 18,70 | 18,80 | 0,00% | 5.115,00 |
| 01.12.2020 | 18,60 | 19,40 | 18,60 | 18,80 | -0,53% | 17.081,00 |
| 30.11.2020 | 18,10 | 19,00 | 18,00 | 18,90 | 3,85% | 9.954,00 |
| 27.11.2020 | 18,20 | 18,80 | 18,10 | 18,20 | -0,55% | 13.696,00 |
| 26.11.2020 | 17,10 | 18,80 | 16,70 | 18,30 | 7,02% | 27.182,00 |
| 25.11.2020 | 17,70 | 17,90 | 16,60 | 17,10 | -5,52% | 19.514,00 |
| 24.11.2020 | 18,40 | 18,60 | 17,20 | 18,10 | -2,69% | 14.877,00 |
| 23.11.2020 | 19,20 | 19,30 | 18,10 | 18,60 | -3,12% | 15.197,00 |
| 20.11.2020 | 19,30 | 19,30 | 18,80 | 19,20 | -0,52% | 13.868,00 |
| 19.11.2020 | 18,60 | 19,30 | 18,10 | 19,30 | 3,76% | 13.805,00 |
| 18.11.2020 | 19,30 | 19,30 | 18,60 | 18,60 | -3,63% | 8.633,00 |
| 17.11.2020 | 18,50 | 19,30 | 18,20 | 19,30 | 4,89% | 17.924,00 |
| 16.11.2020 | 17,80 | 18,50 | 17,80 | 18,40 | 3,37% | 21.851,00 |
| 13.11.2020 | 17,50 | 18,00 | 17,30 | 17,80 | 0,56% | 10.385,00 |
| 12.11.2020 | 17,80 | 17,90 | 16,80 | 17,70 | 2,31% | 23.121,00 |
| 11.11.2020 | 16,00 | 17,70 | 15,80 | 17,30 | 6,79% | 16.929,00 |
| 10.11.2020 | 17,20 | 17,30 | 15,90 | 16,20 | -6,90% | 19.611,00 |
| 09.11.2020 | 18,10 | 19,00 | 16,40 | 17,40 | -3,87% | 42.754,00 |
| 06.11.2020 | 18,20 | 18,30 | 17,60 | 18,10 | -0,55% | 10.087,00 |
| 05.11.2020 | 16,30 | 18,70 | 16,20 | 18,20 | 11,66% | 49.152,00 |
| 04.11.2020 | 15,40 | 16,40 | 14,70 | 16,30 | 5,84% | 21.636,00 |
| 03.11.2020 | 15,70 | 15,70 | 15,20 | 15,40 | -1,91% | 10.510,00 |
| 02.11.2020 | 15,40 | 15,70 | 15,10 | 15,70 | 2,61% | 10.502,00 |
| 30.10.2020 | 15,20 | 15,80 | 15,10 | 15,30 | 0,00% | 14.296,00 |
| 29.10.2020 | 14,90 | 15,60 | 14,20 | 15,30 | 5,52% | 28.168,00 |
| 28.10.2020 | 15,50 | 15,50 | 14,10 | 14,50 | -3,33% | 21.893,00 |
| 27.10.2020 | 15,10 | 15,40 | 14,00 | 15,00 | 0,00% | 29.376,00 |
| 26.10.2020 | 15,60 | 16,30 | 14,60 | 15,00 | -2,60% | 36.178,00 |
| 23.10.2020 | 15,10 | 15,60 | 15,00 | 15,40 | 2,67% | 8.690,00 |
| 22.10.2020 | 14,60 | 15,30 | 13,90 | 15,00 | -1,32% | 38.404,00 |
| 21.10.2020 | 15,20 | 15,20 | 14,60 | 15,20 | -1,30% | 18.796,00 |
| 20.10.2020 | 15,60 | 15,60 | 14,90 | 15,40 | -1,91% | 7.159,00 |
| 19.10.2020 | 15,40 | 15,70 | 14,90 | 15,70 | -1,26% | 12.633,00 |
| 16.10.2020 | 14,50 | 15,90 | 14,50 | 15,90 | 8,90% | 23.998,00 |
| 15.10.2020 | 15,50 | 15,50 | 13,50 | 14,60 | -5,81% | 98.074,00 |
| 14.10.2020 | 16,10 | 16,30 | 15,50 | 15,50 | -4,91% | 32.132,00 |
| 13.10.2020 | 16,50 | 16,70 | 16,00 | 16,30 | -1,21% | 14.201,00 |