Deutsche Märkte öffnen in 5 Stunden 41 Minuten

Cliq Digital AG (CLIQ.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
18,40-0,60 (-3,16%)
Börsenschluss: 5:36PM MEZ
Anzeigen:
Preisverlauf
Frequenz:
Wöchentlich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
05. Juli 20209,0511,308,8011,3011,16434.018
28. Juni 20206,809,256,358,708,59337.975
21. Juni 20205,657,155,556,706,62245.418
14. Juni 20205,406,005,005,605,5370.262
07. Juni 20205,455,804,945,355,2858.248
31. Mai 20205,905,955,255,505,4341.329
24. Mai 20205,706,005,705,755,6885.558
17. Mai 20205,205,805,055,705,63180.000
10. Mai 20204,345,204,285,155,09151.762
03. Mai 20204,144,503,924,384,3258.003
26. Apr. 20204,504,704,324,584,5284.491
19. Apr. 20204,424,584,164,404,3449.385
12. Apr. 20204,344,524,104,324,2764.072
05. Apr. 20204,044,403,804,344,29111.890
29. März 20203,194,123,184,124,07175.508
23. März 20202,603,302,603,153,11102.267
16. März 20202,522,742,102,602,5769.067
09. März 20203,253,422,622,872,83217.801
02. März 20203,013,883,013,423,3825.940
24. Feb. 20203,803,803,083,123,0886.458
17. Feb. 20204,104,143,813,823,7726.886
10. Feb. 20203,744,253,744,144,0978.862
03. Feb. 20203,624,003,493,653,6035.850
27. Jan. 20204,114,283,433,603,5558.658
20. Jan. 20203,504,403,494,214,1696.084
13. Jan. 20203,293,503,023,503,4665.907
06. Jan. 20202,843,392,843,223,1891.541
30. Dez. 20192,892,952,752,852,8196.735
23. Dez. 20193,003,002,932,932,8920.016
16. Dez. 20193,123,132,853,012,9740.285
09. Dez. 20193,263,273,093,133,0927.883
02. Dez. 20193,203,293,183,243,2025.219
25. Nov. 20192,753,232,723,203,1667.530
18. Nov. 20192,722,802,632,692,6621.786
11. Nov. 20192,202,712,202,712,68120.516
04. Nov. 20192,092,292,062,212,1820.141
28. Okt. 20192,042,092,042,092,0660.673
20. Okt. 20192,062,132,022,042,0111.491
13. Okt. 20192,122,122,022,062,035.893
06. Okt. 20192,012,162,012,092,06100.180
29. Sept. 20192,212,222,052,112,0811.311
22. Sept. 20192,292,302,172,202,1710.681
15. Sept. 20192,352,352,212,232,204.220
08. Sept. 20192,182,312,182,272,241.223
01. Sept. 20192,242,292,112,232,204.556
25. Aug. 20192,282,302,232,252,229.258
18. Aug. 20192,132,292,112,292,266.695
11. Aug. 20192,262,372,132,152,1216.294
04. Aug. 20192,192,252,042,202,1724.928
28. Juli 20192,422,422,272,282,259.062
21. Juli 20192,222,752,222,332,3039.631
14. Juli 20192,152,222,132,172,1421.622
07. Juli 20192,142,222,132,152,1210.288
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.