Deutsche Märkte öffnen in 3 Stunden 36 Minuten

Clover Health Investments, Corp. (CLOV)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
1,3300+0,0200 (+1,53%)
Börsenschluss: 04:00PM EST
1,3400 +0,01 (+0,75%)
Nachbörse: 07:59PM EST
Zeitraum:
01. Dez. 2021 - 01. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Dez. 20221,30001,35001,28191,33001,33003.462.214
30. Nov. 20221,21001,32001,21001,31001,31006.180.600
29. Nov. 20221,24001,27001,21601,23001,23003.397.600
28. Nov. 20221,29001,30901,22001,22001,22003.312.900
25. Nov. 20221,25001,30001,24001,29001,29001.958.300
23. Nov. 20221,24001,26001,21001,23001,23005.424.800
22. Nov. 20221,24001,26601,21001,25001,25003.745.800
21. Nov. 20221,30001,32001,21001,24001,24006.831.500
18. Nov. 20221,32001,34001,27001,33001,33005.510.100
17. Nov. 20221,33001,34001,26001,28001,28007.604.300
16. Nov. 20221,45001,49501,36001,37001,37006.142.700
15. Nov. 20221,55001,56001,45001,47001,47007.039.300
14. Nov. 20221,50001,54001,47001,48001,48006.271.700
11. Nov. 20221,40001,53001,37001,53001,530010.737.100
10. Nov. 20221,32001,45001,28001,40001,400012.566.600
09. Nov. 20221,29001,30001,22001,23001,23008.567.500
08. Nov. 20221,37001,40001,26501,29001,290016.458.000
07. Nov. 20221,38001,39001,28001,36001,360013.731.400
04. Nov. 20221,46001,47001,34001,37001,370012.230.600
03. Nov. 20221,47001,49001,41001,42001,42006.011.400
02. Nov. 20221,59001,60001,48001,48001,48009.025.100
01. Nov. 20221,63001,69001,58001,59001,59005.893.900
31. Okt. 20221,57001,60001,52501,58001,58005.542.100
28. Okt. 20221,52001,58001,49001,57001,57003.709.300
27. Okt. 20221,57001,59001,50001,51001,51005.567.000
26. Okt. 20221,57001,68001,55001,56001,56006.964.000
25. Okt. 20221,45001,59001,44001,59001,59006.928.000
24. Okt. 20221,47001,47001,37001,44001,44005.461.200
21. Okt. 20221,42001,47001,37001,46001,46007.802.100
20. Okt. 20221,45001,52001,42001,43001,43007.416.100
19. Okt. 20221,52001,54001,44001,45001,45009.087.700
18. Okt. 20221,62001,66001,52001,54001,540010.123.500
17. Okt. 20221,55001,66001,54001,58001,58009.493.600
14. Okt. 20221,64001,66501,50001,51001,51006.551.700
13. Okt. 20221,50001,63001,49001,61001,61007.232.300
12. Okt. 20221,64001,64001,55001,58001,58006.905.200
11. Okt. 20221,56001,71001,50001,66001,66008.746.400
10. Okt. 20221,58001,61501,53001,56001,56005.431.900
07. Okt. 20221,68001,68001,57001,57001,57006.168.600
06. Okt. 20221,73001,78001,67001,70001,70005.843.200
05. Okt. 20221,83001,85501,67001,73001,730016.053.800
04. Okt. 20221,79001,91001,79001,86001,860010.818.900
03. Okt. 20221,70001,77001,55001,76001,760012.378.300
30. Sept. 20221,80001,80001,69001,70001,700012.370.800
29. Sept. 20222,02002,03001,79001,80001,800013.181.100
28. Sept. 20222,02002,05501,92002,05002,050010.801.000
27. Sept. 20222,03002,09001,98002,02002,02006.570.700
26. Sept. 20222,01002,10001,98001,99001,99005.759.000
23. Sept. 20222,01002,05501,98002,02002,02008.510.900
22. Sept. 20222,10002,10502,02002,05002,05007.154.000
21. Sept. 20222,16002,22502,10002,10002,10006.169.700
20. Sept. 20222,17002,26502,12002,15002,15006.876.600
19. Sept. 20222,19002,23502,14502,19002,19004.389.800
16. Sept. 20222,30002,30002,18002,23002,23007.628.700
15. Sept. 20222,33002,45002,32002,33002,33005.653.400
14. Sept. 20222,44002,44002,30002,36002,36006.179.500
13. Sept. 20222,46002,48602,38002,42002,42005.763.200
12. Sept. 20222,65002,66002,55002,58002,58004.638.900
09. Sept. 20222,54002,64002,52502,62002,62004.839.800
08. Sept. 20222,42002,53502,41002,53002,53004.723.100
07. Sept. 20222,37002,50002,35002,49002,49004.704.700
06. Sept. 20222,39002,42002,33002,36002,36005.441.700
02. Sept. 20222,56002,56402,40002,41002,41005.371.800
01. Sept. 20222,55002,57002,42002,50002,50006.359.300
31. Aug. 20222,66002,72502,56002,61002,61004.569.600
30. Aug. 20222,77002,78002,63002,66002,66004.805.700
29. Aug. 20222,80002,88702,74002,75002,75005.270.500
26. Aug. 20223,02003,04002,83002,85002,85005.629.000
25. Aug. 20222,95003,04002,93503,03003,03004.412.500
24. Aug. 20222,88002,99002,87002,93002,93003.779.600
23. Aug. 20222,95003,02002,86502,87002,87004.721.600
22. Aug. 20222,82003,05002,78002,93002,93008.485.200
19. Aug. 20223,08003,10002,89002,93002,93007.945.500
18. Aug. 20223,18003,23003,08003,14003,14008.420.800
17. Aug. 20223,16003,23503,08003,18003,18008.162.600
16. Aug. 20223,22003,37003,06003,21003,21009.865.500
15. Aug. 20223,25003,32003,16003,25003,25007.085.500
12. Aug. 20223,14003,32003,07003,30003,30008.898.100
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. 20222,93003,26502,86003,26003,260010.441.700
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 20222,70002,80002,70002,80002,80004.300.400
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 20222,78002,80002,61002,65002,65004.445.400
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 20222,48002,49002,37002,49002,49005.199.400
14. Juli 20222,48002,50002,39002,44002,44004.226.700
13. Juli 20222,44002,55002,41002,50002,50003.402.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...