Deutsche Märkte schließen in 5 Stunden 32 Minuten
DAX
18.618,55 +100,16 (+0,54%) Euro Stoxx 50
4.832,30 +18,22 (+0,38%) Dow Jones 30
41.096,77 +235,06 (+0,58%) Gold
2.598,90 +18,30 (+0,71%) EUR/USD
1,1096 +0,0020 (+0,18%) Bitcoin EUR
52.367,07 -14,01 (-0,03%)
Clover Health Investments, Corp. (CLOV)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Zeitraum:
13. Sept. 2023 - 13. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Tief | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 12. Sept. 2024 | 2,6400 | 2,8700 | 2,6400 | 2,7700 | 2,7700 | 6.158.200 |
| 11. Sept. 2024 | 2,5350 | 2,6790 | 2,4810 | 2,6500 | 2,6500 | 5.701.500 |
| 10. Sept. 2024 | 2,5300 | 2,5900 | 2,4700 | 2,5400 | 2,5400 | 4.338.200 |
| 09. Sept. 2024 | 2,5800 | 2,6400 | 2,5000 | 2,5100 | 2,5100 | 4.285.600 |
| 06. Sept. 2024 | 2,6600 | 2,6800 | 2,4550 | 2,5100 | 2,5100 | 6.809.600 |
| 05. Sept. 2024 | 2,8400 | 2,9200 | 2,6500 | 2,6600 | 2,6600 | 8.523.100 |
| 04. Sept. 2024 | 2,7200 | 2,9850 | 2,6700 | 2,8650 | 2,8650 | 18.192.800 |
| 03. Sept. 2024 | 2,5900 | 2,6400 | 2,4550 | 2,5000 | 2,5000 | 11.916.000 |
| 30. Aug. 2024 | 2,8100 | 2,8300 | 2,5400 | 2,6300 | 2,6300 | 18.536.700 |
| 29. Aug. 2024 | 3,1000 | 3,1790 | 2,7900 | 2,8200 | 2,8200 | 12.844.800 |
| 28. Aug. 2024 | 3,1600 | 3,3300 | 3,0300 | 3,1000 | 3,1000 | 7.746.700 |
| 27. Aug. 2024 | 3,2900 | 3,4000 | 3,1500 | 3,2000 | 3,2000 | 4.579.200 |
| 26. Aug. 2024 | 3,3300 | 3,3800 | 2,9100 | 3,3300 | 3,3300 | 12.856.700 |
| 23. Aug. 2024 | 3,4000 | 3,6300 | 3,3300 | 3,3400 | 3,3400 | 10.803.800 |
| 22. Aug. 2024 | 3,6900 | 3,8150 | 3,3300 | 3,3600 | 3,3600 | 21.210.300 |
| 21. Aug. 2024 | 3,0900 | 3,5500 | 2,9900 | 3,5000 | 3,5000 | 16.233.900 |
| 20. Aug. 2024 | 3,2000 | 3,3200 | 2,9300 | 3,1000 | 3,1000 | 15.146.100 |
| 19. Aug. 2024 | 3,1300 | 3,4700 | 2,7500 | 3,1800 | 3,1800 | 28.591.000 |
| 16. Aug. 2024 | 2,6400 | 2,9000 | 2,6300 | 2,8300 | 2,8300 | 13.110.800 |
| 15. Aug. 2024 | 2,5700 | 2,7150 | 2,3600 | 2,6600 | 2,6600 | 17.515.500 |
| 14. Aug. 2024 | 2,1200 | 2,5450 | 2,1050 | 2,5100 | 2,5100 | 26.263.900 |
| 13. Aug. 2024 | 1,8700 | 2,0300 | 1,8700 | 2,0000 | 2,0000 | 5.737.300 |
| 12. Aug. 2024 | 1,8600 | 1,8800 | 1,8400 | 1,8700 | 1,8700 | 2.227.700 |
| 09. Aug. 2024 | 1,8400 | 1,9100 | 1,8350 | 1,8600 | 1,8600 | 4.618.600 |
| 08. Aug. 2024 | 1,6700 | 1,8600 | 1,6600 | 1,8300 | 1,8300 | 4.691.600 |
| 07. Aug. 2024 | 1,8500 | 1,8700 | 1,6410 | 1,6650 | 1,6650 | 6.326.100 |
| 06. Aug. 2024 | 2,0000 | 2,0100 | 1,7910 | 1,8300 | 1,8300 | 8.073.400 |
| 05. Aug. 2024 | 1,5200 | 1,8900 | 1,5000 | 1,8800 | 1,8800 | 11.860.900 |
| 02. Aug. 2024 | 1,7100 | 1,7200 | 1,6300 | 1,6700 | 1,6700 | 5.560.500 |
| 01. Aug. 2024 | 1,9000 | 1,9300 | 1,7500 | 1,8000 | 1,8000 | 4.743.000 |
| 31. Juli 2024 | 1,9300 | 1,9700 | 1,8400 | 1,9100 | 1,9100 | 5.291.000 |
| 30. Juli 2024 | 1,8000 | 1,9450 | 1,7900 | 1,9200 | 1,9200 | 7.576.200 |
| 29. Juli 2024 | 1,7500 | 1,8200 | 1,7000 | 1,7700 | 1,7700 | 4.375.600 |
| 26. Juli 2024 | 1,6800 | 1,7450 | 1,6700 | 1,7300 | 1,7300 | 3.196.200 |
| 25. Juli 2024 | 1,6000 | 1,7000 | 1,5800 | 1,6400 | 1,6400 | 3.359.200 |
| 24. Juli 2024 | 1,6600 | 1,6900 | 1,6000 | 1,6000 | 1,6000 | 3.065.000 |
| 23. Juli 2024 | 1,6900 | 1,7100 | 1,6500 | 1,6600 | 1,6600 | 2.647.700 |
| 22. Juli 2024 | 1,6500 | 1,6800 | 1,5800 | 1,6800 | 1,6800 | 3.576.100 |
| 19. Juli 2024 | 1,6500 | 1,7100 | 1,6100 | 1,6300 | 1,6300 | 3.118.700 |
| 18. Juli 2024 | 1,7100 | 1,7800 | 1,6500 | 1,6900 | 1,6900 | 4.069.100 |
| 17. Juli 2024 | 1,7100 | 1,7600 | 1,6700 | 1,7200 | 1,7200 | 5.038.500 |
| 16. Juli 2024 | 1,5750 | 1,7400 | 1,5750 | 1,7300 | 1,7300 | 6.785.000 |
| 15. Juli 2024 | 1,5200 | 1,6000 | 1,5100 | 1,5800 | 1,5800 | 5.838.000 |
| 12. Juli 2024 | 1,4500 | 1,5500 | 1,4500 | 1,5100 | 1,5100 | 5.034.700 |
| 11. Juli 2024 | 1,3400 | 1,4850 | 1,3400 | 1,4600 | 1,4600 | 6.827.600 |
| 10. Juli 2024 | 1,3300 | 1,3600 | 1,3100 | 1,3400 | 1,3400 | 2.412.500 |
| 09. Juli 2024 | 1,3300 | 1,3600 | 1,3000 | 1,3400 | 1,3400 | 2.415.500 |
| 08. Juli 2024 | 1,2700 | 1,3500 | 1,2700 | 1,3300 | 1,3300 | 3.152.000 |
| 05. Juli 2024 | 1,2500 | 1,2800 | 1,2400 | 1,2700 | 1,2700 | 2.564.800 |
| 03. Juli 2024 | 1,2200 | 1,2700 | 1,2200 | 1,2500 | 1,2500 | 1.294.500 |
| 02. Juli 2024 | 1,1900 | 1,2450 | 1,1850 | 1,2200 | 1,2200 | 2.629.400 |
| 01. Juli 2024 | 1,2200 | 1,2800 | 1,1800 | 1,2000 | 1,2000 | 4.393.000 |
| 28. Juni 2024 | 1,3100 | 1,3400 | 1,2200 | 1,2300 | 1,2300 | 4.703.700 |
| 27. Juni 2024 | 1,2900 | 1,3200 | 1,2700 | 1,3000 | 1,3000 | 2.784.700 |
| 26. Juni 2024 | 1,3100 | 1,3300 | 1,2800 | 1,2800 | 1,2800 | 2.511.400 |
| 25. Juni 2024 | 1,2700 | 1,3600 | 1,2600 | 1,3100 | 1,3100 | 4.730.600 |
| 24. Juni 2024 | 1,3200 | 1,3400 | 1,2500 | 1,2700 | 1,2700 | 6.008.300 |
| 21. Juni 2024 | 1,1800 | 1,3900 | 1,1300 | 1,2500 | 1,2500 | 24.606.700 |
| 20. Juni 2024 | 1,0800 | 1,1000 | 1,0100 | 1,0300 | 1,0300 | 4.411.700 |
| 18. Juni 2024 | 1,1400 | 1,1600 | 1,0900 | 1,1000 | 1,1000 | 2.453.700 |
| 17. Juni 2024 | 1,1000 | 1,1700 | 1,0750 | 1,1500 | 1,1500 | 5.327.300 |
| 14. Juni 2024 | 1,0400 | 1,1300 | 1,0400 | 1,0900 | 1,0900 | 4.981.700 |
| 13. Juni 2024 | 1,0600 | 1,0600 | 1,0000 | 1,0300 | 1,0300 | 1.604.700 |
| 12. Juni 2024 | 1,0620 | 1,1000 | 1,0300 | 1,0500 | 1,0500 | 4.044.400 |
| 11. Juni 2024 | 0,9900 | 1,0300 | 0,9700 | 1,0300 | 1,0300 | 3.487.600 |
| 10. Juni 2024 | 1,0800 | 1,1200 | 0,9000 | 0,9860 | 0,9860 | 14.669.800 |
| 07. Juni 2024 | 1,0900 | 1,1400 | 1,0800 | 1,1000 | 1,1000 | 3.774.400 |
| 06. Juni 2024 | 1,1100 | 1,1200 | 1,0500 | 1,1000 | 1,1000 | 2.796.600 |
| 05. Juni 2024 | 1,1200 | 1,1400 | 1,0900 | 1,1100 | 1,1100 | 2.742.200 |
| 04. Juni 2024 | 1,1500 | 1,1800 | 1,1000 | 1,1100 | 1,1100 | 2.571.600 |
| 03. Juni 2024 | 1,1500 | 1,2200 | 1,1200 | 1,1700 | 1,1700 | 4.662.200 |
| 31. Mai 2024 | 1,1500 | 1,1600 | 1,0800 | 1,1000 | 1,1000 | 12.809.800 |
| 30. Mai 2024 | 1,0500 | 1,1800 | 1,0500 | 1,1400 | 1,1400 | 8.602.200 |
| 29. Mai 2024 | 1,0200 | 1,0500 | 0,9830 | 1,0300 | 1,0300 | 2.953.500 |
| 28. Mai 2024 | 0,9950 | 1,0300 | 0,9850 | 1,0100 | 1,0100 | 4.019.800 |
| 24. Mai 2024 | 0,9900 | 1,0200 | 0,9400 | 1,0000 | 1,0000 | 5.688.800 |
| 23. Mai 2024 | 1,0000 | 1,0200 | 0,9700 | 0,9890 | 0,9890 | 5.789.900 |
| 22. Mai 2024 | 0,9200 | 1,0200 | 0,9200 | 1,0200 | 1,0200 | 8.178.900 |
| 21. Mai 2024 | 0,9000 | 0,9350 | 0,8960 | 0,9270 | 0,9270 | 7.587.200 |
| 20. Mai 2024 | 0,8800 | 0,9200 | 0,8640 | 0,8960 | 0,8960 | 4.866.900 |
| 17. Mai 2024 | 0,9220 | 0,9350 | 0,8900 | 0,8900 | 0,8900 | 6.797.700 |
| 16. Mai 2024 | 0,9340 | 0,9890 | 0,9250 | 0,9340 | 0,9340 | 8.816.100 |
| 15. Mai 2024 | 1,0200 | 1,0500 | 0,9280 | 0,9470 | 0,9470 | 10.902.900 |
| 14. Mai 2024 | 1,0200 | 1,1400 | 0,9900 | 1,0200 | 1,0200 | 22.486.200 |
| 13. Mai 2024 | 0,8200 | 0,9200 | 0,8200 | 0,9120 | 0,9120 | 16.346.500 |
| 10. Mai 2024 | 0,8460 | 0,8670 | 0,7880 | 0,8200 | 0,8200 | 6.574.300 |
| 09. Mai 2024 | 0,8700 | 0,8990 | 0,8400 | 0,8630 | 0,8630 | 6.817.300 |
| 08. Mai 2024 | 0,8840 | 0,9000 | 0,8030 | 0,8710 | 0,8710 | 22.113.700 |
| 07. Mai 2024 | 0,7230 | 0,7800 | 0,7000 | 0,7400 | 0,7400 | 8.571.000 |
| 06. Mai 2024 | 0,7120 | 0,7290 | 0,6930 | 0,7200 | 0,7200 | 4.689.100 |
| 03. Mai 2024 | 0,6600 | 0,7000 | 0,6530 | 0,6950 | 0,6950 | 3.571.800 |
| 02. Mai 2024 | 0,6470 | 0,6590 | 0,6320 | 0,6450 | 0,6450 | 2.433.900 |
| 01. Mai 2024 | 0,6350 | 0,6550 | 0,6250 | 0,6430 | 0,6430 | 2.346.000 |
| 30. Apr. 2024 | 0,6700 | 0,6730 | 0,6300 | 0,6300 | 0,6300 | 4.042.700 |
| 29. Apr. 2024 | 0,6850 | 0,6930 | 0,6500 | 0,6740 | 0,6740 | 4.671.300 |
| 26. Apr. 2024 | 0,6800 | 0,7000 | 0,6620 | 0,6800 | 0,6800 | 2.325.000 |
| 25. Apr. 2024 | 0,6500 | 0,6820 | 0,6400 | 0,6700 | 0,6700 | 3.911.500 |
| 24. Apr. 2024 | 0,6280 | 0,6650 | 0,6230 | 0,6500 | 0,6500 | 4.001.100 |
| 23. Apr. 2024 | 0,6220 | 0,6400 | 0,6110 | 0,6300 | 0,6300 | 3.503.700 |
| 22. Apr. 2024 | 0,6400 | 0,6490 | 0,6060 | 0,6220 | 0,6220 | 3.919.500 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
