Börse:
22,300€
-5,51%
Echtzeit-Aktienkurs CLIQ DIGITAL AG O.N.
Bid:
22,200€
Ask:
22,400€
Aktienkurse zur CLIQ DIGITAL AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2021 | 22,40 | 23,20 | 21,00 | 21,80 | -7,23% | 4.847,00 |
| 04.03.2021 | 26,00 | 26,30 | 23,30 | 23,50 | -8,56% | 3.695,00 |
| 03.03.2021 | 26,10 | 26,30 | 25,40 | 25,70 | -1,91% | 1.203,00 |
| 02.03.2021 | 27,10 | 27,30 | 25,50 | 26,20 | -2,24% | 4.450,00 |
| 01.03.2021 | 25,50 | 27,10 | 25,30 | 26,80 | 5,93% | 6.641,00 |
| 26.02.2021 | 26,20 | 26,20 | 25,00 | 25,30 | -4,17% | 1.107,00 |
| 25.02.2021 | 26,10 | 27,40 | 26,10 | 26,40 | 4,35% | 1.566,00 |
| 24.02.2021 | 24,50 | 25,50 | 23,10 | 25,30 | 4,55% | 669,00 |
| 23.02.2021 | 25,40 | 25,90 | 23,30 | 24,20 | -5,47% | 520,00 |
| 22.02.2021 | 26,50 | 26,90 | 25,50 | 25,60 | -0,78% | 1.655,00 |
| 19.02.2021 | 24,70 | 26,00 | 24,70 | 25,80 | 3,20% | 644,00 |
| 18.02.2021 | 24,70 | 25,50 | 24,40 | 25,00 | 1,21% | 819,00 |
| 17.02.2021 | 24,70 | 25,30 | 24,00 | 24,70 | -0,40% | 2.326,00 |
| 16.02.2021 | 23,80 | 25,20 | 23,80 | 24,80 | 3,77% | 1.271,00 |
| 15.02.2021 | 22,20 | 24,20 | 22,20 | 23,90 | 7,66% | 1.356,00 |
| 12.02.2021 | 20,80 | 22,50 | 19,95 | 22,20 | 7,25% | 4.651,00 |
| 11.02.2021 | 20,70 | 21,10 | 20,30 | 20,70 | 0,49% | 1.188,00 |
| 10.02.2021 | 21,30 | 21,30 | 20,30 | 20,60 | -2,83% | 1.160,00 |
| 09.02.2021 | 20,60 | 21,40 | 20,30 | 21,20 | 1,92% | 2.342,00 |
| 08.02.2021 | 19,25 | 21,30 | 18,70 | 20,80 | 9,47% | 3.337,00 |
| 05.02.2021 | 19,20 | 19,20 | 18,90 | 19,00 | -0,52% | 1.130,00 |
| 04.02.2021 | 19,10 | 19,40 | 18,90 | 19,10 | 0,53% | 2.851,00 |
| 03.02.2021 | 18,20 | 19,10 | 18,20 | 19,00 | 3,83% | 1.960,00 |
| 02.02.2021 | 17,80 | 18,30 | 17,80 | 18,30 | 1,10% | 957,00 |
| 01.02.2021 | 17,60 | 18,10 | 17,60 | 18,10 | 0,56% | - |
| 29.01.2021 | 17,80 | 18,00 | 17,80 | 18,00 | 2,27% | 500,00 |
| 28.01.2021 | 17,20 | 17,70 | 17,20 | 17,60 | -1,68% | 200,00 |
| 27.01.2021 | 18,40 | 18,40 | 16,90 | 17,90 | -1,65% | 2.533,00 |
| 26.01.2021 | 17,80 | 18,20 | 17,80 | 18,20 | 1,68% | 500,00 |
| 25.01.2021 | 17,80 | 18,20 | 17,80 | 17,90 | -2,19% | 1.000,00 |
| 22.01.2021 | 18,20 | 18,30 | 17,80 | 18,30 | 0,00% | 6.222,00 |
| 21.01.2021 | 18,50 | 18,70 | 18,30 | 18,30 | 0,00% | 2.864,00 |
| 20.01.2021 | 18,30 | 18,80 | 18,30 | 18,30 | -0,54% | 3.011,00 |
| 19.01.2021 | 18,30 | 18,90 | 18,30 | 18,40 | -2,13% | 770,00 |
| 18.01.2021 | 18,60 | 18,80 | 18,60 | 18,80 | 2,73% | 500,00 |
| 15.01.2021 | 19,10 | 19,10 | 18,30 | 18,30 | -4,69% | 1.379,00 |
| 14.01.2021 | 19,40 | 19,40 | 19,00 | 19,20 | -2,54% | 375,00 |
| 13.01.2021 | 19,30 | 19,70 | 19,20 | 19,70 | 2,60% | 1.948,00 |
| 12.01.2021 | 19,00 | 19,20 | 18,90 | 19,20 | 1,59% | 1.220,00 |
| 11.01.2021 | 18,80 | 18,90 | 18,80 | 18,90 | 3,85% | 2.201,00 |
| 08.01.2021 | 18,20 | 18,90 | 18,20 | 18,20 | 2,25% | 5.420,00 |
| 07.01.2021 | 16,80 | 18,40 | 16,80 | 17,80 | 9,20% | 8.359,00 |
| 06.01.2021 | 16,20 | 16,50 | 16,20 | 16,30 | 2,52% | 636,00 |
| 05.01.2021 | 15,60 | 16,30 | 15,60 | 15,90 | 0,00% | 1.195,00 |
| 04.01.2021 | 16,50 | 16,80 | 15,30 | 15,90 | -3,05% | 2.090,00 |
| 30.12.2020 | 16,90 | 16,90 | 16,40 | 16,40 | -2,96% | 330,00 |
| 29.12.2020 | 16,20 | 16,90 | 16,20 | 16,90 | 2,42% | 780,00 |
| 28.12.2020 | 17,80 | 17,80 | 16,30 | 16,50 | -6,78% | 12.768,00 |
| 23.12.2020 | 17,60 | 17,90 | 17,60 | 17,70 | -1,67% | 446,00 |
| 22.12.2020 | 17,80 | 18,00 | 17,80 | 18,00 | 0,56% | 715,00 |
| 21.12.2020 | 17,80 | 17,90 | 17,60 | 17,90 | -0,56% | 557,00 |
| 18.12.2020 | 17,90 | 18,00 | 17,90 | 18,00 | -0,55% | 700,00 |
| 17.12.2020 | 17,80 | 18,10 | 17,80 | 18,10 | 0,56% | 30,00 |
| 16.12.2020 | 18,40 | 18,40 | 17,80 | 18,00 | -2,17% | 1.625,00 |
| 15.12.2020 | 18,20 | 18,40 | 18,10 | 18,40 | 0,00% | 803,00 |
| 14.12.2020 | 17,90 | 18,40 | 17,90 | 18,40 | 1,66% | 1.620,00 |
| 11.12.2020 | 18,10 | 18,10 | 18,10 | 18,10 | 3,43% | - |
| 10.12.2020 | 18,10 | 18,10 | 17,50 | 17,50 | -7,41% | 780,00 |
| 09.12.2020 | 18,70 | 18,90 | 18,70 | 18,90 | 2,72% | 450,00 |
| 08.12.2020 | 18,50 | 18,80 | 18,40 | 18,40 | -1,08% | 100,00 |
| 07.12.2020 | 18,90 | 18,90 | 18,40 | 18,60 | 1,09% | 1.468,00 |
| 04.12.2020 | 18,60 | 18,90 | 18,40 | 18,40 | -1,60% | 1.440,00 |
| 03.12.2020 | 19,00 | 19,10 | 18,70 | 18,70 | -0,53% | 390,00 |
| 02.12.2020 | 18,80 | 18,80 | 18,80 | 18,80 | -1,57% | - |
| 01.12.2020 | 18,70 | 19,10 | 18,70 | 19,10 | 2,69% | 1.876,00 |
| 30.11.2020 | 18,50 | 18,80 | 18,50 | 18,60 | 2,20% | 3.521,00 |
| 27.11.2020 | 18,30 | 18,60 | 18,20 | 18,20 | 1,11% | 1.900,00 |
| 26.11.2020 | 17,00 | 18,20 | 17,00 | 18,00 | 5,88% | 1.700,00 |
| 25.11.2020 | 17,70 | 17,70 | 16,50 | 17,00 | -5,56% | 648,00 |
| 24.11.2020 | 18,40 | 18,60 | 17,70 | 18,00 | -4,26% | 5.420,00 |
| 23.11.2020 | 18,80 | 18,80 | 18,70 | 18,80 | -1,57% | 190,00 |
| 20.11.2020 | 19,00 | 19,30 | 19,00 | 19,10 | 1,06% | 1.257,00 |
| 19.11.2020 | 18,40 | 19,10 | 18,40 | 18,90 | 1,07% | 1.000,00 |
| 18.11.2020 | 19,10 | 19,10 | 18,70 | 18,70 | -1,58% | 47,00 |
| 17.11.2020 | 18,30 | 19,10 | 18,30 | 19,00 | 3,83% | 2.365,00 |
| 16.11.2020 | 17,80 | 18,40 | 17,80 | 18,30 | 4,57% | 1.668,00 |
| 13.11.2020 | 17,30 | 17,70 | 17,30 | 17,50 | 1,16% | 11,00 |
| 12.11.2020 | 17,50 | 17,60 | 17,20 | 17,30 | -1,70% | 1.857,00 |
| 11.11.2020 | 15,60 | 17,60 | 15,60 | 17,60 | 6,67% | 1.175,00 |
| 10.11.2020 | 17,10 | 17,10 | 16,50 | 16,50 | -4,07% | 2.010,00 |
| 09.11.2020 | 18,20 | 19,00 | 16,80 | 17,20 | -4,44% | 3.807,00 |
| 06.11.2020 | 17,90 | 18,00 | 17,80 | 18,00 | 0,00% | 1.637,00 |
| 05.11.2020 | 16,40 | 18,20 | 16,40 | 18,00 | 12,50% | 11.667,00 |
| 04.11.2020 | 15,20 | 16,00 | 15,20 | 16,00 | 3,23% | 1.010,00 |
| 03.11.2020 | 15,40 | 15,50 | 15,20 | 15,50 | 0,00% | 1.850,00 |
| 02.11.2020 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | 20,00 |
| 30.10.2020 | 15,30 | 15,80 | 15,30 | 15,40 | 1,32% | 403,00 |
| 29.10.2020 | 14,50 | 15,20 | 14,50 | 15,20 | 6,29% | 2.835,00 |
| 28.10.2020 | 15,50 | 15,50 | 14,30 | 14,30 | -7,14% | 1.402,00 |
| 27.10.2020 | 15,00 | 15,40 | 14,80 | 15,40 | 4,76% | 836,00 |
| 26.10.2020 | 15,60 | 15,90 | 14,60 | 14,70 | -4,55% | 808,00 |
| 23.10.2020 | 15,00 | 15,40 | 15,00 | 15,40 | 1,99% | 3.820,00 |
| 22.10.2020 | 14,60 | 15,10 | 14,00 | 15,10 | 0,67% | 1.726,00 |
| 21.10.2020 | 15,10 | 15,10 | 14,70 | 15,00 | -1,32% | 1.024,00 |
| 20.10.2020 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | - |
| 19.10.2020 | 15,60 | 15,60 | 15,30 | 15,30 | -0,65% | 750,00 |
| 16.10.2020 | 15,20 | 15,40 | 15,20 | 15,40 | 5,48% | 235,00 |
| 15.10.2020 | 15,30 | 15,30 | 14,00 | 14,60 | -5,19% | 3.746,00 |
| 14.10.2020 | 16,10 | 16,10 | 15,30 | 15,40 | -4,35% | 1.590,00 |
| 13.10.2020 | 16,60 | 16,60 | 16,10 | 16,10 | -1,23% | 3.587,00 |