Cliq Digital AG CLIQ
XETR · Deutschland · Technologiedienstleistungen
€6,50+0,04 (+0,62 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €6,50 | +0,62 % | €6,60 | €6,60 | €6,40 | 486 |
| 2026-09-30 | €6,46 | -3,58 % | €6,50 | €6,60 | €6,38 | 5,05K |
| 2026-09-29 | €6,70 | +1,52 % | €6,44 | €6,72 | €6,44 | 669 |
| 2026-09-28 | €6,60 | +1,54 % | €6,66 | €6,70 | €6,56 | 2,23K |
| 2026-09-25 | €6,50 | +0,31 % | €6,52 | €6,56 | €6,40 | 3,83K |
| 2026-09-24 | €6,48 | -1,22 % | €6,56 | €6,56 | €6,40 | 4,60K |
| 2026-09-23 | €6,56 | -0,30 % | €6,56 | €6,62 | €6,40 | 863 |
| 2026-09-22 | €6,58 | +0,30 % | €6,66 | €6,80 | €6,40 | 7,82K |
| 2026-09-21 | €6,56 | +21,93 % | €6,12 | €6,72 | €5,90 | 37,46K |
| 2026-09-18 | €5,38 | 0,00 % | €5,38 | €5,48 | €5,38 | 4,69K |
| 2026-09-17 | €5,38 | -0,37 % | €5,38 | €5,42 | €5,38 | 857 |
| 2026-09-16 | €5,40 | -0,37 % | €5,40 | €5,48 | €5,30 | 7,37K |
| 2026-09-15 | €5,42 | +0,74 % | €5,50 | €5,56 | €5,40 | 1,61K |
| 2026-09-14 | €5,38 | -2,89 % | €5,50 | €5,74 | €5,38 | 1,07K |
| 2026-09-11 | €5,54 | +0,73 % | €5,36 | €5,80 | €5,34 | 5,99K |
| 2026-09-10 | €5,50 | +4,56 % | €5,30 | €5,66 | €5,28 | 10,95K |
| 2026-09-09 | €5,26 | -4,01 % | €5,48 | €5,48 | €5,14 | 13,63K |
| 2026-09-08 | €5,48 | +8,30 % | €5,04 | €5,48 | €5,04 | 7,16K |
| 2026-09-07 | €5,06 | -0,78 % | €5,10 | €5,10 | €5,02 | 5,73K |
| 2026-09-04 | €5,10 | +3,87 % | €4,94 | €5,10 | €4,87 | 5,56K |
| 2026-09-03 | €4,91 | -1,60 % | €4,99 | €4,99 | €4,86 | 2,51K |
| 2026-09-02 | €4,99 | +2,67 % | €4,86 | €5,18 | €4,85 | 6,39K |
| 2026-09-01 | €4,86 | +2,75 % | €4,78 | €4,86 | €4,74 | 5,96K |
| 2026-08-31 | €4,73 | +6,77 % | €4,43 | €4,73 | €4,33 | 12,85K |
| 2026-08-28 | €4,43 | -1,56 % | €4,45 | €4,53 | €4,35 | 11,65K |
| 2026-08-27 | €4,50 | +5,14 % | €4,40 | €4,62 | €4,34 | 16,35K |
| 2026-08-26 | €4,28 | +8,91 % | €3,90 | €4,41 | €3,90 | 7,69K |
| 2026-08-25 | €3,93 | -0,51 % | €3,79 | €3,93 | €3,79 | 488 |
| 2026-08-24 | €3,95 | +0,51 % | €3,75 | €3,95 | €3,75 | 1,62K |
| 2026-08-21 | €3,93 | +0,26 % | €4,01 | €4,03 | €3,87 | 1,75K |
| 2026-08-20 | €3,92 | +1,03 % | €3,80 | €3,98 | €3,80 | 1,10K |
| 2026-08-19 | €3,88 | +3,19 % | €3,85 | €3,88 | €3,80 | 5,95K |
| 2026-08-18 | €3,76 | +0,80 % | €3,85 | €3,85 | €3,66 | 4,30K |
| 2026-08-17 | €3,73 | -0,53 % | €3,70 | €3,80 | €3,65 | 2,42K |
| 2026-08-14 | €3,75 | +2,18 % | €3,80 | €3,84 | €3,70 | 5,58K |
| 2026-08-13 | €3,67 | 0,00 % | €3,67 | €3,67 | €3,67 | 1 |
| 2026-08-12 | €3,67 | +1,66 % | €3,73 | €3,80 | €3,67 | 7,86K |
| 2026-08-11 | €3,61 | -6,23 % | €3,69 | €3,77 | €3,58 | 3,94K |
| 2026-08-10 | €3,85 | +4,90 % | €3,85 | €3,85 | €3,85 | 2 |
| 2026-08-07 | €3,67 | +3,67 % | €3,83 | €3,83 | €3,59 | 1,52K |
| 2026-08-06 | €3,54 | -4,58 % | €3,61 | €3,61 | €3,54 | 464 |
| 2026-08-05 | €3,71 | +0,54 % | €3,59 | €3,71 | €3,59 | 2,49K |
| 2026-08-04 | €3,69 | -0,27 % | €3,79 | €3,79 | €3,59 | 1,09K |
| 2026-08-03 | €3,70 | -1,33 % | €3,84 | €3,84 | €3,58 | 848 |
| 2026-07-31 | €3,75 | +2,46 % | €3,70 | €3,75 | €3,56 | 2,28K |
| 2026-07-30 | €3,66 | +3,39 % | €3,53 | €3,66 | €3,53 | 466 |
| 2026-07-29 | €3,54 | -1,12 % | €3,54 | €3,54 | €3,54 | 1,21K |
| 2026-07-28 | €3,58 | -0,28 % | €3,59 | €3,59 | €3,58 | 2,52K |
| 2026-07-27 | €3,59 | -0,55 % | €3,60 | €3,67 | €3,59 | 754 |
| 2026-07-24 | €3,61 | -2,43 % | €3,85 | €3,85 | €3,61 | 3,92K |
| 2026-07-23 | €3,70 | +2,78 % | €3,70 | €3,70 | €3,70 | 48 |
| 2026-07-22 | €3,60 | -1,91 % | €3,72 | €3,72 | €3,60 | 2,01K |
| 2026-07-21 | €3,67 | +3,67 % | €3,62 | €3,68 | €3,62 | 4,85K |
| 2026-07-20 | €3,54 | +0,28 % | €3,54 | €3,54 | €3,54 | 12 |
| 2026-07-17 | €3,53 | -4,59 % | €3,79 | €3,79 | €3,53 | 1,55K |
| 2026-07-16 | €3,70 | +1,09 % | €3,54 | €3,73 | €3,54 | 3,95K |
| 2026-07-15 | €3,66 | -0,81 % | €3,72 | €3,73 | €3,66 | 764 |
| 2026-07-14 | €3,69 | +0,27 % | €3,84 | €3,84 | €3,69 | 58 |
| 2026-07-13 | €3,68 | -1,08 % | €3,84 | €3,84 | €3,59 | 6,76K |
| 2026-07-10 | €3,72 | +0,81 % | €3,69 | €3,72 | €3,69 | 2,50K |
| 2026-07-09 | €3,69 | +3,36 % | €3,66 | €3,71 | €3,63 | 5,30K |
| 2026-07-08 | €3,57 | +0,28 % | €3,53 | €3,60 | €3,53 | 487 |
| 2026-07-07 | €3,56 | -3,52 % | €3,84 | €3,84 | €3,55 | 7,46K |
| 2026-07-06 | €3,69 | 0,00 % | €3,68 | €3,69 | €3,65 | 5,50K |
| 2026-07-03 | €3,69 | +0,27 % | €3,66 | €3,69 | €3,66 | 565 |
| 2026-07-02 | €3,68 | 0,00 % | €3,68 | €3,68 | €3,61 | 7,70K |
| 2026-07-01 | €3,68 | -0,27 % | €3,70 | €3,70 | €3,68 | 3,76K |
| 2026-06-30 | €3,69 | +0,82 % | €3,67 | €3,72 | €3,65 | 3,37K |
| 2026-06-29 | €3,66 | 0,00 % | €3,65 | €3,67 | €3,65 | 549 |
| 2026-06-26 | €3,66 | +0,27 % | €3,67 | €3,67 | €3,65 | 8,48K |
| 2026-06-25 | €3,65 | -0,82 % | €3,65 | €3,71 | €3,65 | 1,69K |
| 2026-06-24 | €3,68 | 0,00 % | €3,68 | €3,71 | €3,68 | 289 |
| 2026-06-23 | €3,68 | +0,55 % | €3,65 | €3,68 | €3,65 | 1,50K |
| 2026-06-22 | €3,66 | +0,83 % | €3,66 | €3,71 | €3,66 | 1,54K |
| 2026-06-19 | €3,63 | -1,09 % | €3,69 | €3,69 | €3,63 | 3,02K |
| 2026-06-18 | €3,67 | +0,82 % | €3,74 | €3,74 | €3,67 | 1,75K |
| 2026-06-17 | €3,64 | -1,36 % | €3,67 | €3,71 | €3,64 | 6,52K |
| 2026-06-16 | €3,69 | +1,65 % | €3,65 | €3,70 | €3,65 | 7,31K |
| 2026-06-15 | €3,63 | -0,55 % | €3,50 | €3,65 | €3,50 | 8,99K |
| 2026-06-12 | €3,65 | +0,55 % | €3,65 | €3,70 | €3,65 | 8,21K |
| 2026-06-11 | €3,63 | -2,68 % | €3,59 | €3,76 | €3,59 | 61,49K |
| 2026-06-10 | €3,73 | +0,81 % | €3,59 | €3,73 | €3,59 | 6,47K |
| 2026-06-09 | €3,70 | -0,54 % | €3,69 | €3,74 | €3,69 | 27,56K |
| 2026-06-08 | €3,72 | +0,54 % | €3,74 | €3,74 | €3,72 | 15,75K |
| 2026-06-05 | €3,70 | -0,54 % | €3,73 | €3,73 | €3,70 | 8,65K |
| 2026-06-04 | €3,72 | +0,27 % | €3,72 | €3,76 | €3,72 | 8,70K |
| 2026-06-03 | €3,71 | +0,82 % | €3,65 | €3,73 | €3,65 | 6,17K |
| 2026-06-02 | €3,68 | -1,87 % | €3,69 | €3,75 | €3,68 | 37,02K |
| 2026-06-01 | €3,75 | +2,46 % | €3,75 | €3,75 | €3,70 | 5,68K |
| 2026-05-29 | €3,66 | +0,83 % | €3,63 | €3,67 | €3,63 | 3,35K |