Börse:
25,800€
-1,53%
Echtzeit-Aktienkurs Cliq Digital AG
Bid:
25,700€
Ask:
25,900€
Aktienkurse zur Cliq Digital AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.06.2021 | 26,18 | 26,30 | 25,35 | 25,80 | -1,53% | - |
| 21.06.2021 | 26,00 | 26,80 | 25,25 | 26,20 | 1,16% | 40.078,00 |
| 18.06.2021 | 26,90 | 27,10 | 25,75 | 25,90 | -3,00% | 15.910,00 |
| 17.06.2021 | 27,20 | 27,40 | 26,35 | 26,70 | -0,37% | 27.433,00 |
| 16.06.2021 | 27,25 | 27,25 | 26,05 | 26,80 | 0,00% | 63.774,00 |
| 15.06.2021 | 29,50 | 29,50 | 26,60 | 26,80 | -6,29% | 79.253,00 |
| 14.06.2021 | 25,70 | 28,95 | 25,70 | 28,60 | 12,60% | 127.816,00 |
| 11.06.2021 | 24,45 | 25,55 | 24,00 | 25,40 | 3,67% | 59.409,00 |
| 10.06.2021 | 25,20 | 25,50 | 22,95 | 24,50 | -5,04% | 193.095,00 |
| 09.06.2021 | 25,30 | 26,90 | 24,60 | 25,80 | -2,46% | 140.569,00 |
| 08.06.2021 | 29,65 | 29,65 | 25,60 | 26,45 | -10,79% | 169.899,00 |
| 07.06.2021 | 30,00 | 30,50 | 29,55 | 29,65 | -1,17% | 23.624,00 |
| 04.06.2021 | 30,40 | 30,85 | 29,70 | 30,00 | -2,44% | 29.603,00 |
| 03.06.2021 | 30,30 | 31,80 | 30,30 | 30,75 | 0,99% | 36.470,00 |
| 02.06.2021 | 31,40 | 31,45 | 30,25 | 30,45 | -2,25% | 27.857,00 |
| 01.06.2021 | 32,60 | 32,75 | 30,35 | 31,15 | -2,96% | 31.118,00 |
| 31.05.2021 | 32,50 | 33,35 | 31,90 | 32,10 | -1,53% | 19.018,00 |
| 28.05.2021 | 31,80 | 32,95 | 31,55 | 32,60 | 3,49% | 29.124,00 |
| 27.05.2021 | 32,50 | 32,50 | 31,30 | 31,50 | -3,37% | 20.144,00 |
| 26.05.2021 | 33,50 | 33,50 | 32,35 | 32,60 | -2,25% | 27.422,00 |
| 25.05.2021 | 31,45 | 33,40 | 31,45 | 33,35 | 7,75% | 68.362,00 |
| 21.05.2021 | 31,65 | 32,00 | 30,95 | 30,95 | -0,64% | 20.085,00 |
| 20.05.2021 | 31,30 | 31,55 | 30,40 | 31,15 | 0,65% | 17.316,00 |
| 19.05.2021 | 31,70 | 32,10 | 29,95 | 30,95 | -2,52% | 52.512,00 |
| 18.05.2021 | 31,50 | 32,45 | 31,00 | 31,75 | 3,42% | 45.103,00 |
| 17.05.2021 | 30,05 | 31,20 | 30,05 | 30,70 | 4,07% | 44.708,00 |
| 14.05.2021 | 29,75 | 30,05 | 28,00 | 29,50 | -2,16% | 60.712,00 |
| 13.05.2021 | 29,75 | 31,35 | 27,60 | 30,15 | -1,47% | 110.737,00 |
| 12.05.2021 | 32,25 | 33,10 | 30,25 | 30,60 | -4,97% | 60.795,00 |
| 11.05.2021 | 36,10 | 36,30 | 31,40 | 32,20 | -11,05% | 114.592,00 |
| 10.05.2021 | 35,05 | 36,85 | 35,05 | 36,20 | 0,70% | 35.277,00 |
| 07.05.2021 | 35,20 | 36,00 | 34,30 | 35,95 | 2,28% | 39.702,00 |
| 06.05.2021 | 35,45 | 36,65 | 34,20 | 35,15 | 1,74% | 47.650,00 |
| 05.05.2021 | 34,55 | 35,30 | 33,80 | 34,55 | 0,14% | 43.148,00 |
| 04.05.2021 | 34,20 | 36,45 | 33,25 | 34,50 | -1,00% | 75.742,00 |
| 03.05.2021 | 35,65 | 35,75 | 34,75 | 34,85 | -2,79% | 24.612,00 |
| 30.04.2021 | 36,75 | 37,50 | 35,10 | 35,85 | -1,38% | 33.048,00 |
| 29.04.2021 | 38,30 | 38,95 | 36,30 | 36,35 | -2,15% | 53.651,00 |
| 28.04.2021 | 35,65 | 37,65 | 35,65 | 37,15 | 3,63% | 42.917,00 |
| 27.04.2021 | 36,30 | 36,60 | 35,70 | 35,85 | -2,18% | 16.415,00 |
| 26.04.2021 | 34,75 | 36,80 | 34,75 | 36,65 | 4,86% | 35.282,00 |
| 23.04.2021 | 36,85 | 36,90 | 34,75 | 34,95 | -4,51% | 31.844,00 |
| 22.04.2021 | 36,90 | 37,45 | 35,85 | 36,60 | 4,13% | 34.652,00 |
| 21.04.2021 | 35,05 | 35,60 | 34,60 | 35,15 | -0,14% | 23.151,00 |
| 20.04.2021 | 34,95 | 37,45 | 34,10 | 35,20 | -0,56% | 55.673,00 |
| 19.04.2021 | 38,05 | 38,25 | 35,25 | 35,40 | -8,05% | 48.699,00 |
| 16.04.2021 | 38,95 | 39,10 | 38,20 | 38,50 | -0,26% | 23.292,00 |
| 15.04.2021 | 40,05 | 40,05 | 38,05 | 38,60 | -3,26% | 33.724,00 |
| 14.04.2021 | 40,35 | 41,30 | 39,50 | 39,90 | 0,76% | 74.505,00 |
| 13.04.2021 | 36,05 | 40,10 | 35,95 | 39,60 | 8,79% | 71.282,00 |
| 12.04.2021 | 38,80 | 38,80 | 35,55 | 36,40 | -6,67% | 55.406,00 |
| 09.04.2021 | 39,30 | 39,40 | 38,40 | 39,00 | 1,69% | 69.597,00 |
| 08.04.2021 | 36,60 | 38,40 | 36,60 | 38,35 | 5,65% | 50.505,00 |
| 07.04.2021 | 34,60 | 37,25 | 34,45 | 36,30 | 4,16% | 45.610,00 |
| 06.04.2021 | 32,80 | 35,05 | 32,60 | 34,85 | 6,90% | 55.351,00 |
| 01.04.2021 | 32,15 | 32,95 | 31,25 | 32,60 | -2,98% | 71.201,00 |
| 31.03.2021 | 33,00 | 33,60 | 32,80 | 33,60 | 2,44% | 24.588,00 |
| 30.03.2021 | 34,00 | 34,40 | 32,20 | 32,80 | -2,96% | 32.159,00 |
| 29.03.2021 | 33,00 | 34,00 | 31,20 | 33,80 | 4,97% | 46.021,00 |
| 26.03.2021 | 29,80 | 32,40 | 29,80 | 32,20 | 10,27% | 39.493,00 |
| 25.03.2021 | 31,80 | 31,80 | 28,20 | 29,20 | -7,59% | 96.154,00 |
| 24.03.2021 | 31,20 | 33,20 | 31,20 | 31,60 | 1,94% | 69.680,00 |
| 23.03.2021 | 33,20 | 34,80 | 30,60 | 31,00 | -7,19% | 83.961,00 |
| 22.03.2021 | 31,40 | 34,00 | 31,40 | 33,40 | 7,05% | 70.634,00 |
| 19.03.2021 | 29,60 | 31,40 | 29,20 | 31,20 | 5,41% | 60.628,00 |
| 18.03.2021 | 27,40 | 30,00 | 27,20 | 29,60 | 9,63% | 82.218,00 |
| 17.03.2021 | 26,60 | 27,00 | 25,60 | 27,00 | 8,00% | 73.025,00 |
| 16.03.2021 | 23,80 | 25,80 | 23,80 | 25,00 | 5,04% | 39.009,00 |
| 15.03.2021 | 24,40 | 24,40 | 23,80 | 23,80 | -1,65% | 16.013,00 |
| 12.03.2021 | 24,80 | 24,80 | 24,00 | 24,20 | -1,63% | 12.491,00 |
| 11.03.2021 | 23,80 | 24,80 | 23,60 | 24,60 | 4,24% | 16.153,00 |
| 10.03.2021 | 24,00 | 24,40 | 23,60 | 23,60 | -0,84% | 15.301,00 |
| 09.03.2021 | 23,20 | 24,80 | 22,80 | 23,80 | 2,59% | 37.737,00 |
| 08.03.2021 | 22,60 | 23,40 | 22,20 | 23,20 | 4,50% | 26.782,00 |
| 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 |