Deutsche Märkte schließen in 1 Stunde 12 Minute

Clover Health Investments, Corp. (CLOV)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
3,1999-0,1001 (-3,03%)
Ab 10:17AM EDT. Markt geöffnet.
Zeitraum:
15. Aug. 2021 - 15. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
15. Aug. 20223,25003,26123,16003,19993,19991.444.838
12. Aug. 20223,14003,32003,07003,30003,30008.867.300
11. Aug. 20223,03003,50003,02003,11003,110015.416.300
10. Aug. 20222,88003,07002,78003,07003,070010.407.800
09. Aug. 20222,92002,92002,75002,79002,790015.744.000
08. Aug. 20223,30003,55003,29003,40003,400018.618.700
05. Aug. 20222,93003,26502,86003,26003,260010.428.300
04. Aug. 20223,07003,08002,95002,97002,97006.833.500
03. Aug. 20223,14003,24003,07003,08003,08007.411.000
02. Aug. 20222,87003,12002,87003,10003,10009.283.300
01. Aug. 20222,76002,95002,73202,92002,92006.209.500
29. Juli 20222,70002,80002,70002,80002,80004.264.700
28. Juli 20222,68002,76002,63002,76002,76004.946.500
27. Juli 20222,60002,67002,55002,67002,67003.083.500
26. Juli 20222,57002,59002,51002,53002,53002.153.700
25. Juli 20222,65002,65802,57102,60002,60002.500.400
22. Juli 20222,78002,80002,61002,65002,65004.439.600
21. Juli 20222,67002,80002,66002,80002,80005.319.500
20. Juli 20222,62002,72002,60002,69002,69007.018.600
19. Juli 20222,54002,64002,49402,62002,62006.078.300
18. Juli 20222,51002,64002,47002,47002,47005.876.000
15. Juli 20222,48002,49002,37002,49002,49005.198.500
14. Juli 20222,48002,50002,39002,44002,44004.226.700
13. Juli 20222,44002,55002,41002,50002,50003.402.900
12. Juli 20222,49002,55502,42002,50002,50005.541.900
11. Juli 20222,61002,62502,49002,49002,49006.213.000
08. Juli 20222,55002,66002,53002,65002,65006.458.900
07. Juli 20222,47002,63002,45502,59002,59008.856.300
06. Juli 20222,39002,51002,39002,47002,47006.554.500
05. Juli 20222,18002,42002,16002,42002,42007.674.900
01. Juli 20222,14002,25002,13002,25002,25006.368.100
30. Juni 20222,11002,16502,06002,14002,14007.873.900
29. Juni 20222,24002,26002,08502,17002,170010.597.300
28. Juni 20222,40002,45002,24002,25002,25008.366.200
27. Juni 20222,24002,41002,22002,41002,410011.677.900
24. Juni 20222,37002,38502,21002,23002,230055.395.100
23. Juni 20222,25002,36002,23002,33002,330010.663.300
22. Juni 20222,17002,31002,17002,23002,23008.483.600
21. Juni 20222,24002,33002,22002,23002,23008.657.200
17. Juni 20222,15002,28002,14002,22002,220016.906.800
16. Juni 20222,11002,18502,07102,12002,12008.025.000
15. Juni 20222,11002,26002,11002,23002,23008.385.300
14. Juni 20222,08002,14001,98502,10002,10006.643.300
13. Juni 20222,14002,15502,03002,05002,05009.119.400
10. Juni 20222,32002,34002,18002,24002,24009.339.100
09. Juni 20222,51002,53002,33002,34002,34009.878.300
08. Juni 20222,50002,66002,50002,55002,55006.598.600
07. Juni 20222,50002,54002,40002,54002,540010.840.000
06. Juni 20222,57002,70002,51002,52002,52008.327.000
03. Juni 20222,50002,59002,45002,51002,51005.831.200
02. Juni 20222,44002,58002,40002,53002,530010.665.800
01. Juni 20222,67002,72502,43502,44002,440013.678.400
31. Mai 20222,68002,74502,61002,67002,67008.557.600
27. Mai 20222,69002,81002,67002,71002,71007.433.600
26. Mai 20222,56002,84002,53002,66002,66008.084.100
25. Mai 20222,56002,62002,49502,56002,56006.657.700
24. Mai 20222,69002,70002,53002,57002,57006.215.800
23. Mai 20222,76002,83002,56002,75002,75007.453.500
20. Mai 20222,79002,88002,63502,74002,740010.860.500
19. Mai 20222,66002,87502,66002,78002,78008.574.700
18. Mai 20222,65002,88002,65002,72002,72009.119.900
17. Mai 20222,67002,80002,63502,79002,79006.861.000
16. Mai 20222,57002,73002,55002,59002,59007.883.400
13. Mai 20222,37002,64002,37002,61002,610012.073.000
12. Mai 20222,07002,30001,99002,29002,290018.665.800
11. Mai 20222,31002,45002,11002,13002,130016.003.500
10. Mai 20222,76002,89002,30002,37002,370021.326.400
09. Mai 20222,62002,62002,41002,41002,410013.758.200
06. Mai 20222,77002,81002,61002,69002,69008.062.400
05. Mai 20222,84002,92002,77002,83002,83005.129.900
04. Mai 20222,78002,94002,59502,93002,93008.561.900
03. Mai 20222,81002,88002,71302,78002,78004.710.100
02. Mai 20222,67002,82602,65502,82002,82006.599.100
29. Apr. 20222,66002,82002,66002,69002,69004.803.000
28. Apr. 20222,65002,75002,51002,71002,71006.887.800
27. Apr. 20222,67002,77002,60002,61002,61005.759.300
26. Apr. 20222,86002,88002,68002,68002,68005.099.100
25. Apr. 20222,68002,91002,67002,89002,89006.183.200
22. Apr. 20222,85002,95502,70002,77002,77006.732.900
21. Apr. 20223,06003,14002,85002,88002,88006.815.900
20. Apr. 20223,06003,11002,95003,04003,04005.290.900
19. Apr. 20222,90003,13502,88003,03003,03005.063.800
18. Apr. 20223,05003,10002,87002,91002,91008.267.800
14. Apr. 20223,15003,18003,07003,11003,11005.104.100
13. Apr. 20223,04003,23003,01003,15003,15005.531.400
12. Apr. 20223,09003,27003,02003,06003,06005.688.400
11. Apr. 20223,04003,19002,99503,09003,09005.723.600
08. Apr. 20223,25003,25003,11003,14003,14004.226.200
07. Apr. 20223,33003,36503,10003,24003,24008.683.900
06. Apr. 20223,40003,43503,26003,36003,36006.738.600
05. Apr. 20223,62003,65003,41003,46003,46007.589.800
04. Apr. 20223,57003,70003,51003,65003,65007.774.100
01. Apr. 20223,55003,61003,48003,53003,53005.721.500
31. März 20223,63003,65003,48003,55003,55007.560.800
30. März 20223,71003,90003,59003,65003,65009.277.200
29. März 20223,68003,76803,54003,76003,76009.835.900
28. März 20223,52003,65003,33503,61003,610010.845.100
25. März 20223,58003,59503,45003,52003,52007.500.200
24. März 20223,82003,82003,50003,61003,610013.830.100
23. März 20223,52003,85003,48003,74003,740017.294.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...