Börse:
22,700€
2,71%
Echtzeit-Aktienkurs Cliq Digital AG
Bid:
22,600€
Ask:
22,800€
Aktienkurse zur Cliq Digital AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.03.2021 | 22,60 | 23,00 | 22,40 | 22,70 | 2,25% | - |
| 05.03.2021 | 23,20 | 23,20 | 21,00 | 22,20 | -5,93% | 85.960,00 |
| 04.03.2021 | 25,80 | 25,80 | 23,20 | 23,60 | -7,81% | 40.149,00 |
| 03.03.2021 | 26,00 | 26,40 | 25,40 | 25,60 | -0,78% | 13.984,00 |
| 02.03.2021 | 27,40 | 27,40 | 25,40 | 25,80 | -3,73% | 36.025,00 |
| 01.03.2021 | 25,60 | 27,20 | 25,40 | 26,80 | 6,35% | 59.650,00 |
| 26.02.2021 | 26,00 | 26,00 | 24,80 | 25,20 | -6,67% | 57.871,00 |
| 25.02.2021 | 26,80 | 27,00 | 26,60 | 27,00 | 6,30% | 56.519,00 |
| 24.02.2021 | 24,00 | 25,40 | 23,00 | 25,40 | 4,96% | 69.508,00 |
| 23.02.2021 | 25,80 | 25,80 | 22,80 | 24,20 | -6,92% | 91.536,00 |
| 22.02.2021 | 26,20 | 26,40 | 25,40 | 26,00 | 1,56% | 40.696,00 |
| 19.02.2021 | 25,00 | 26,00 | 24,80 | 25,60 | 2,40% | 36.648,00 |
| 18.02.2021 | 24,80 | 25,60 | 24,40 | 25,00 | 0,00% | 63.871,00 |
| 17.02.2021 | 25,00 | 25,40 | 23,80 | 25,00 | 0,00% | 60.596,00 |
| 16.02.2021 | 24,40 | 25,00 | 23,80 | 25,00 | 4,17% | 56.260,00 |
| 15.02.2021 | 22,80 | 24,00 | 22,60 | 24,00 | 9,09% | 56.112,00 |
| 12.02.2021 | 20,80 | 22,60 | 20,00 | 22,00 | 5,77% | 146.476,00 |
| 11.02.2021 | 20,80 | 21,20 | 20,40 | 20,80 | 0,97% | 30.003,00 |
| 10.02.2021 | 20,80 | 21,40 | 20,20 | 20,60 | -0,96% | 28.619,00 |
| 09.02.2021 | 20,80 | 21,40 | 20,20 | 20,80 | 2,97% | 62.181,00 |
| 08.02.2021 | 19,00 | 21,40 | 19,00 | 20,20 | 8,02% | 83.166,00 |
| 05.02.2021 | 19,40 | 19,50 | 18,70 | 18,70 | -2,09% | 24.483,00 |
| 04.02.2021 | 19,30 | 19,60 | 18,80 | 19,10 | -0,52% | 23.226,00 |
| 03.02.2021 | 18,20 | 19,30 | 18,20 | 19,20 | 4,92% | 43.833,00 |
| 02.02.2021 | 18,00 | 18,50 | 17,70 | 18,30 | 1,67% | 14.772,00 |
| 01.02.2021 | 17,70 | 18,30 | 17,60 | 18,00 | 2,27% | 13.227,00 |
| 29.01.2021 | 17,90 | 18,30 | 17,60 | 17,60 | -2,76% | 12.658,00 |
| 28.01.2021 | 17,60 | 18,10 | 17,00 | 18,10 | 1,12% | 23.073,00 |
| 27.01.2021 | 18,30 | 18,30 | 16,80 | 17,90 | -2,72% | 32.052,00 |
| 26.01.2021 | 17,90 | 18,40 | 17,70 | 18,40 | 3,95% | 20.435,00 |
| 25.01.2021 | 17,90 | 18,40 | 17,70 | 17,70 | -2,75% | 19.568,00 |
| 22.01.2021 | 18,30 | 18,50 | 17,80 | 18,20 | -1,09% | 37.688,00 |
| 21.01.2021 | 18,60 | 18,80 | 18,20 | 18,40 | -1,08% | 11.536,00 |
| 20.01.2021 | 18,30 | 19,00 | 18,20 | 18,60 | 1,09% | 20.519,00 |
| 19.01.2021 | 18,70 | 19,10 | 18,20 | 18,40 | 0,55% | 18.297,00 |
| 18.01.2021 | 18,70 | 19,20 | 18,30 | 18,30 | -0,54% | 13.266,00 |
| 15.01.2021 | 19,10 | 19,50 | 18,10 | 18,40 | -3,16% | 36.561,00 |
| 14.01.2021 | 19,30 | 19,50 | 18,70 | 19,00 | -3,06% | 33.915,00 |
| 13.01.2021 | 19,10 | 19,80 | 19,00 | 19,60 | 2,62% | 36.502,00 |
| 12.01.2021 | 19,00 | 19,20 | 18,80 | 19,10 | 0,53% | 17.141,00 |
| 11.01.2021 | 18,90 | 19,00 | 18,70 | 19,00 | 2,15% | 39.578,00 |
| 08.01.2021 | 18,50 | 18,90 | 18,00 | 18,60 | 2,76% | 65.108,00 |
| 07.01.2021 | 18,00 | 18,80 | 17,70 | 18,10 | 7,74% | 185.141,00 |
| 06.01.2021 | 16,40 | 16,90 | 16,00 | 16,80 | 4,35% | 14.626,00 |
| 05.01.2021 | 15,80 | 16,50 | 15,60 | 16,10 | 1,90% | 17.291,00 |
| 04.01.2021 | 16,70 | 16,70 | 15,20 | 15,80 | -4,82% | 69.423,00 |
| 30.12.2020 | 16,70 | 16,90 | 16,40 | 16,60 | -1,78% | 3.809,00 |
| 29.12.2020 | 16,30 | 17,00 | 16,30 | 16,90 | 4,32% | 19.790,00 |
| 28.12.2020 | 17,60 | 17,80 | 16,00 | 16,20 | -8,99% | 69.626,00 |
| 23.12.2020 | 17,80 | 17,90 | 17,70 | 17,80 | 0,00% | 7.355,00 |
| 22.12.2020 | 18,00 | 18,50 | 17,80 | 17,80 | 0,00% | 29.082,00 |
| 21.12.2020 | 18,00 | 18,00 | 17,50 | 17,80 | -2,20% | 7.149,00 |
| 18.12.2020 | 18,00 | 18,20 | 17,70 | 18,20 | 2,25% | 9.057,00 |
| 17.12.2020 | 18,10 | 18,20 | 17,80 | 17,80 | -1,11% | 5.729,00 |
| 16.12.2020 | 18,50 | 18,50 | 17,80 | 18,00 | -2,70% | 21.170,00 |
| 15.12.2020 | 18,20 | 18,50 | 18,20 | 18,50 | 2,21% | 4.994,00 |
| 14.12.2020 | 17,70 | 18,50 | 17,70 | 18,10 | 2,84% | 12.343,00 |
| 11.12.2020 | 17,70 | 18,50 | 17,50 | 17,60 | -2,22% | 17.914,00 |
| 10.12.2020 | 18,80 | 18,80 | 17,90 | 18,00 | -1,64% | 16.239,00 |
| 09.12.2020 | 18,90 | 19,10 | 18,20 | 18,30 | -2,14% | 10.632,00 |
| 08.12.2020 | 18,50 | 18,90 | 18,40 | 18,70 | 2,75% | 8.951,00 |
| 07.12.2020 | 18,50 | 19,00 | 18,10 | 18,20 | -4,71% | 35.568,00 |
| 04.12.2020 | 18,90 | 19,40 | 18,40 | 19,10 | 1,06% | 19.296,00 |
| 03.12.2020 | 18,90 | 19,10 | 18,60 | 18,90 | -0,53% | 13.678,00 |
| 02.12.2020 | 19,00 | 19,10 | 18,60 | 19,00 | 0,00% | 12.735,00 |
| 01.12.2020 | 19,00 | 19,40 | 18,70 | 19,00 | 2,15% | 20.959,00 |
| 30.11.2020 | 18,70 | 19,00 | 18,50 | 18,60 | 1,09% | 21.174,00 |
| 27.11.2020 | 18,40 | 18,70 | 18,00 | 18,40 | 2,22% | 24.018,00 |
| 26.11.2020 | 17,20 | 18,90 | 16,60 | 18,00 | 4,65% | 65.340,00 |
| 25.11.2020 | 17,50 | 17,70 | 16,50 | 17,20 | -3,91% | 46.108,00 |
| 24.11.2020 | 18,50 | 18,60 | 17,40 | 17,90 | -4,28% | 28.619,00 |
| 23.11.2020 | 18,70 | 19,20 | 18,60 | 18,70 | -1,58% | 11.289,00 |
| 20.11.2020 | 19,00 | 19,40 | 18,70 | 19,00 | 0,00% | 50.514,00 |
| 19.11.2020 | 18,60 | 19,10 | 18,00 | 19,00 | 2,15% | 13.770,00 |
| 18.11.2020 | 19,20 | 19,20 | 18,40 | 18,60 | -3,12% | 12.401,00 |
| 17.11.2020 | 18,50 | 19,20 | 18,30 | 19,20 | 4,35% | 33.353,00 |
| 16.11.2020 | 17,90 | 18,50 | 17,80 | 18,40 | 5,75% | 36.228,00 |
| 13.11.2020 | 17,50 | 17,90 | 17,30 | 17,40 | 0,00% | 16.680,00 |
| 12.11.2020 | 17,50 | 17,60 | 17,10 | 17,40 | 0,00% | 15.935,00 |
| 11.11.2020 | 15,90 | 17,50 | 15,60 | 17,40 | 8,07% | 22.669,00 |
| 10.11.2020 | 16,80 | 17,20 | 16,10 | 16,10 | -4,17% | 27.303,00 |
| 09.11.2020 | 18,20 | 19,00 | 16,30 | 16,80 | -5,62% | 79.983,00 |
| 06.11.2020 | 17,80 | 18,30 | 17,60 | 17,80 | -2,20% | 21.153,00 |
| 05.11.2020 | 16,50 | 18,50 | 16,50 | 18,20 | 12,35% | 123.435,00 |
| 04.11.2020 | 15,30 | 16,40 | 15,30 | 16,20 | 5,88% | 45.461,00 |
| 03.11.2020 | 15,50 | 15,50 | 15,20 | 15,30 | -0,65% | 16.118,00 |
| 02.11.2020 | 15,60 | 15,70 | 15,00 | 15,40 | -0,65% | 20.658,00 |
| 30.10.2020 | 15,40 | 15,90 | 15,20 | 15,50 | 1,31% | 42.724,00 |
| 29.10.2020 | 14,70 | 15,30 | 14,50 | 15,30 | 6,25% | 25.204,00 |
| 28.10.2020 | 14,90 | 15,00 | 13,90 | 14,40 | -4,00% | 36.099,00 |
| 27.10.2020 | 15,10 | 15,20 | 14,00 | 15,00 | 0,67% | 41.942,00 |
| 26.10.2020 | 15,90 | 15,90 | 14,80 | 14,90 | -2,61% | 25.741,00 |
| 23.10.2020 | 15,10 | 15,70 | 15,10 | 15,30 | 1,32% | 21.064,00 |
| 22.10.2020 | 14,70 | 15,30 | 14,00 | 15,10 | -0,66% | 53.345,00 |
| 21.10.2020 | 15,10 | 15,20 | 14,70 | 15,20 | 0,66% | 20.956,00 |
| 20.10.2020 | 15,30 | 15,50 | 14,90 | 15,10 | 0,00% | 9.303,00 |
| 19.10.2020 | 15,60 | 15,60 | 15,10 | 15,10 | -1,95% | 12.513,00 |
| 16.10.2020 | 14,70 | 15,70 | 14,60 | 15,40 | 6,94% | 29.628,00 |
| 15.10.2020 | 14,50 | 14,60 | 13,40 | 14,40 | -7,10% | 78.598,00 |
| 14.10.2020 | 16,10 | 16,10 | 15,30 | 15,50 | -3,73% | 21.877,00 |