Börse:
18,400€
Echtzeit-Aktienkurs Cliq Digital AG
Bid:
18,300€
Ask:
18,500€
Aktienkurse zur Cliq Digital AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2021 | 18,65 | 18,80 | 18,15 | 18,40 | 0,00% | 8.520,00 |
| 20.01.2021 | 18,50 | 18,80 | 18,20 | 18,40 | 0,00% | 200,00 |
| 19.01.2021 | 18,30 | 18,80 | 18,30 | 18,40 | 0,55% | - |
| 18.01.2021 | 19,00 | 19,10 | 18,30 | 18,30 | -1,61% | 500,00 |
| 15.01.2021 | 19,10 | 19,30 | 18,20 | 18,60 | -3,63% | 2.543,00 |
| 14.01.2021 | 19,40 | 19,50 | 18,70 | 19,30 | -0,52% | 1.310,00 |
| 13.01.2021 | 19,30 | 19,70 | 19,10 | 19,40 | 1,57% | 5.020,00 |
| 12.01.2021 | 19,20 | 19,30 | 18,80 | 19,10 | 1,06% | 850,00 |
| 11.01.2021 | 18,80 | 20,20 | 18,80 | 18,90 | 1,07% | 1.800,00 |
| 08.01.2021 | 18,20 | 18,80 | 18,00 | 18,70 | 0,54% | 4.020,00 |
| 07.01.2021 | 16,80 | 18,60 | 16,60 | 18,60 | 11,38% | 10.764,00 |
| 06.01.2021 | 16,30 | 16,90 | 15,90 | 16,70 | 5,03% | 1.106,00 |
| 05.01.2021 | 15,60 | 16,40 | 15,60 | 15,90 | 2,58% | 1.912,00 |
| 04.01.2021 | 16,30 | 16,30 | 15,30 | 15,50 | -6,06% | 11.080,00 |
| 30.12.2020 | 16,70 | 16,80 | 16,30 | 16,50 | -0,60% | 710,00 |
| 29.12.2020 | 16,20 | 16,90 | 16,20 | 16,60 | 2,47% | 3.646,00 |
| 28.12.2020 | 17,80 | 17,80 | 16,00 | 16,20 | -7,95% | 4.738,00 |
| 23.12.2020 | 17,60 | 17,80 | 17,60 | 17,60 | -0,56% | - |
| 22.12.2020 | 17,90 | 18,30 | 17,70 | 17,70 | 0,00% | 140,00 |
| 21.12.2020 | 17,80 | 17,80 | 17,60 | 17,70 | -0,56% | 7.766,00 |
| 18.12.2020 | 18,20 | 18,20 | 17,70 | 17,80 | -2,20% | - |
| 17.12.2020 | 17,80 | 18,20 | 17,80 | 18,20 | 2,82% | 454,00 |
| 16.12.2020 | 18,40 | 18,40 | 17,70 | 17,70 | -3,80% | 2.720,00 |
| 15.12.2020 | 18,40 | 18,50 | 18,20 | 18,40 | 0,00% | 700,00 |
| 14.12.2020 | 18,20 | 18,50 | 17,60 | 18,40 | 4,55% | 490,00 |
| 11.12.2020 | 17,60 | 18,10 | 17,60 | 17,60 | 0,00% | 7.564,00 |
| 10.12.2020 | 18,40 | 18,40 | 17,20 | 17,60 | -2,22% | 670,00 |
| 09.12.2020 | 18,70 | 18,70 | 18,00 | 18,00 | -2,70% | 410,00 |
| 08.12.2020 | 18,50 | 18,80 | 18,40 | 18,50 | 1,09% | - |
| 07.12.2020 | 18,70 | 18,80 | 18,20 | 18,30 | -2,14% | 864,00 |
| 04.12.2020 | 18,90 | 19,00 | 18,50 | 18,70 | -1,06% | 305,00 |
| 03.12.2020 | 18,80 | 19,00 | 18,70 | 18,90 | 0,53% | 354,00 |
| 02.12.2020 | 18,80 | 19,00 | 18,60 | 18,80 | 0,00% | 280,00 |
| 01.12.2020 | 18,60 | 19,20 | 18,60 | 18,80 | 1,62% | 200,00 |
| 30.11.2020 | 18,20 | 18,90 | 18,20 | 18,50 | 1,65% | 1.538,00 |
| 27.11.2020 | 17,90 | 18,60 | 17,90 | 18,20 | -0,55% | 750,00 |
| 26.11.2020 | 17,00 | 18,70 | 16,70 | 18,30 | 7,02% | 3.220,00 |
| 25.11.2020 | 17,70 | 17,70 | 16,70 | 17,10 | -3,39% | 1.037,00 |
| 24.11.2020 | 18,40 | 18,60 | 17,50 | 17,70 | -3,80% | 400,00 |
| 23.11.2020 | 18,90 | 19,00 | 18,20 | 18,40 | -2,65% | 70,00 |
| 20.11.2020 | 19,50 | 19,50 | 18,80 | 18,90 | 0,00% | 1.348,00 |
| 19.11.2020 | 18,50 | 19,10 | 18,30 | 18,90 | 1,61% | 356,00 |
| 18.11.2020 | 19,10 | 19,10 | 18,40 | 18,60 | -2,62% | 1.090,00 |
| 17.11.2020 | 18,20 | 19,30 | 18,20 | 19,10 | 4,95% | 1.084,00 |
| 16.11.2020 | 18,00 | 18,40 | 17,80 | 18,20 | 2,82% | 3.353,00 |
| 13.11.2020 | 17,40 | 17,80 | 17,30 | 17,70 | 2,31% | 350,00 |
| 12.11.2020 | 17,70 | 17,70 | 17,10 | 17,30 | 0,00% | 1.064,00 |
| 11.11.2020 | 16,00 | 17,50 | 15,80 | 17,30 | 8,13% | 2.800,00 |
| 10.11.2020 | 17,00 | 17,30 | 16,00 | 16,00 | -8,05% | 1.200,00 |
| 09.11.2020 | 18,20 | 18,90 | 16,40 | 17,40 | -2,79% | 4.403,00 |
| 06.11.2020 | 17,80 | 18,20 | 17,60 | 17,90 | 0,56% | 250,00 |
| 05.11.2020 | 16,30 | 18,20 | 16,10 | 17,80 | 11,95% | 2.966,00 |
| 04.11.2020 | 15,40 | 16,30 | 15,30 | 15,90 | 3,25% | 8.410,00 |
| 03.11.2020 | 15,50 | 15,60 | 15,20 | 15,40 | 0,00% | 6.450,00 |
| 02.11.2020 | 15,40 | 15,60 | 15,20 | 15,40 | 0,65% | 9.100,00 |
| 30.10.2020 | 15,30 | 15,70 | 15,30 | 15,30 | 0,00% | 2.330,00 |
| 29.10.2020 | 15,00 | 15,30 | 14,50 | 15,30 | 5,52% | 2.397,00 |
| 28.10.2020 | 15,10 | 15,10 | 14,00 | 14,50 | -3,97% | 8.320,00 |
| 27.10.2020 | 15,10 | 15,40 | 14,80 | 15,10 | 2,72% | 1.723,00 |
| 26.10.2020 | 15,70 | 16,00 | 14,60 | 14,70 | -3,29% | 2.293,00 |
| 23.10.2020 | 15,00 | 15,40 | 15,00 | 15,20 | 2,70% | - |
| 22.10.2020 | 14,60 | 14,80 | 13,90 | 14,80 | 0,68% | 3.878,00 |
| 21.10.2020 | 15,20 | 15,20 | 14,70 | 14,70 | -3,29% | 240,00 |
| 20.10.2020 | 15,40 | 15,40 | 14,90 | 15,20 | -1,30% | 1.480,00 |
| 19.10.2020 | 15,60 | 15,60 | 15,20 | 15,40 | -1,91% | 3.014,00 |
| 16.10.2020 | 14,60 | 15,70 | 14,50 | 15,70 | 8,28% | 728,00 |
| 15.10.2020 | 14,90 | 14,90 | 13,60 | 14,50 | -7,05% | 4.276,00 |
| 14.10.2020 | 16,10 | 16,10 | 15,40 | 15,60 | -2,50% | 5.318,00 |
| 13.10.2020 | 16,50 | 16,50 | 15,90 | 16,00 | -3,03% | 1.200,00 |
| 12.10.2020 | 16,70 | 16,70 | 16,30 | 16,50 | 1,85% | 1.346,00 |
| 09.10.2020 | 16,00 | 16,70 | 16,00 | 16,20 | 1,25% | 1.531,00 |
| 08.10.2020 | 16,50 | 16,50 | 16,00 | 16,00 | -3,03% | 1.395,00 |
| 07.10.2020 | 16,60 | 16,70 | 16,30 | 16,50 | 0,61% | 410,00 |
| 06.10.2020 | 16,90 | 17,00 | 16,20 | 16,40 | -3,53% | 1.470,00 |
| 05.10.2020 | 16,50 | 17,20 | 16,20 | 17,00 | 6,25% | 2.287,00 |
| 02.10.2020 | 15,90 | 16,40 | 15,40 | 16,00 | 3,90% | 410,00 |
| 01.10.2020 | 16,70 | 16,70 | 15,30 | 15,40 | -7,23% | 5.960,00 |
| 30.09.2020 | 16,90 | 16,90 | 16,30 | 16,60 | -2,35% | 1.165,00 |
| 29.09.2020 | 16,90 | 17,30 | 16,70 | 17,00 | 0,00% | 1.825,00 |
| 28.09.2020 | 16,60 | 17,20 | 16,10 | 17,00 | 6,25% | 8.742,00 |
| 25.09.2020 | 15,30 | 16,40 | 15,30 | 16,00 | 8,84% | 2.021,00 |
| 24.09.2020 | 15,40 | 15,60 | 14,80 | 14,70 | -4,55% | 2.800,00 |
| 23.09.2020 | 15,10 | 15,90 | 14,90 | 15,40 | 3,36% | 1.050,00 |
| 22.09.2020 | 13,60 | 15,10 | 13,30 | 14,90 | 9,56% | 3.861,00 |
| 21.09.2020 | 15,00 | 15,00 | 12,90 | 13,60 | -3,55% | 5.210,00 |
| 20.09.2020 | 14,20 | 14,80 | 14,10 | 14,10 | 1,44% | 2.460,00 |
| 17.09.2020 | 13,40 | 14,30 | 13,00 | 13,90 | 6,92% | 4.523,00 |
| 16.09.2020 | 12,30 | 13,50 | 12,30 | 13,00 | 5,69% | 3.115,00 |
| 15.09.2020 | 12,40 | 12,70 | 12,20 | 12,30 | 0,82% | 325,00 |
| 14.09.2020 | 12,20 | 12,50 | 12,00 | 12,20 | 1,67% | 1.720,00 |
| 11.09.2020 | 12,20 | 12,20 | 11,80 | 12,00 | -1,64% | - |
| 10.09.2020 | 12,70 | 12,70 | 12,20 | 12,20 | -3,94% | 570,00 |
| 09.09.2020 | 12,10 | 12,70 | 12,10 | 12,70 | 4,96% | 4.946,00 |
| 08.09.2020 | 12,50 | 13,00 | 12,00 | 12,10 | -2,42% | 3.318,00 |
| 07.09.2020 | 12,20 | 12,70 | 12,20 | 12,40 | 4,20% | 3.595,00 |
| 04.09.2020 | 11,60 | 12,60 | 11,50 | 11,90 | 5,31% | 3.342,00 |
| 03.09.2020 | 13,00 | 13,20 | 11,00 | 11,30 | -12,40% | 6.960,00 |
| 02.09.2020 | 12,60 | 13,20 | 12,60 | 12,90 | 4,88% | 10.980,00 |
| 01.09.2020 | 12,30 | 12,50 | 12,20 | 12,30 | 2,50% | 2.461,00 |
| 31.08.2020 | 11,60 | 12,50 | 11,60 | 12,00 | 7,14% | 8.370,00 |