Clene Inc CLNN
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$4,04-0,04 (-0,98 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · 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 | $4,08 | -0,05 % | $4,10 | $4,15 | $4,01 | 44,20K |
| 2026-09-30 | $4,08 | -0,49 % | $4,14 | $4,33 | $4,01 | 51,80K |
| 2026-09-29 | $4,10 | +0,99 % | $4,10 | $4,26 | $4,06 | 70,40K |
| 2026-09-28 | $4,06 | -5,58 % | $4,24 | $4,37 | $4,01 | 91,70K |
| 2026-09-25 | $4,30 | +2,14 % | $4,15 | $4,49 | $4,12 | 136,40K |
| 2026-09-24 | $4,21 | -1,86 % | $4,27 | $4,38 | $4,09 | 47,70K |
| 2026-09-23 | $4,29 | -2,05 % | $4,36 | $4,44 | $4,15 | 75,20K |
| 2026-09-22 | $4,38 | -3,52 % | $4,51 | $4,70 | $4,27 | 135,80K |
| 2026-09-21 | $4,54 | +4,37 % | $4,40 | $4,70 | $4,40 | 108,90K |
| 2026-09-18 | $4,35 | +4,82 % | $4,16 | $4,44 | $4,05 | 191,40K |
| 2026-09-17 | $4,15 | +7,51 % | $3,86 | $4,23 | $3,81 | 138,80K |
| 2026-09-16 | $3,86 | -3,98 % | $4,05 | $4,37 | $3,84 | 255,80K |
| 2026-09-15 | $4,02 | +22,56 % | $3,25 | $4,18 | $3,25 | 478,80K |
| 2026-09-14 | $3,28 | -8,12 % | $3,57 | $3,72 | $3,26 | 140,90K |
| 2026-09-11 | $3,57 | -2,19 % | $3,72 | $3,76 | $3,52 | 125,00K |
| 2026-09-10 | $3,65 | -1,88 % | $3,67 | $3,93 | $3,61 | 113,00K |
| 2026-09-09 | $3,72 | +2,76 % | $3,67 | $3,84 | $3,48 | 159,30K |
| 2026-09-08 | $3,62 | -5,97 % | $3,82 | $3,82 | $3,60 | 252,60K |
| 2026-09-04 | $3,85 | -3,75 % | $3,92 | $4,00 | $3,72 | 122,60K |
| 2026-09-03 | $4,00 | -3,85 % | $4,18 | $4,22 | $3,75 | 145,00K |
| 2026-09-02 | $4,16 | +1,22 % | $4,10 | $4,28 | $3,88 | 107,60K |
| 2026-09-01 | $4,11 | -3,97 % | $4,22 | $4,42 | $4,02 | 159,10K |
| 2026-08-31 | $4,28 | +1,18 % | $4,31 | $4,32 | $4,11 | 41,30K |
| 2026-08-28 | $4,23 | -5,37 % | $4,43 | $4,74 | $4,17 | 59,70K |
| 2026-08-27 | $4,47 | -3,87 % | $4,67 | $4,80 | $4,40 | 33,00K |
| 2026-08-26 | $4,65 | +4,73 % | $4,43 | $4,75 | $4,26 | 89,90K |
| 2026-08-25 | $4,44 | 0,00 % | $4,47 | $4,58 | $4,20 | 112,10K |
| 2026-08-24 | $4,44 | +2,78 % | $4,31 | $4,53 | $4,24 | 37,30K |
| 2026-08-21 | $4,32 | -1,14 % | $4,40 | $4,41 | $4,13 | 28,90K |
| 2026-08-20 | $4,37 | +4,30 % | $4,24 | $4,37 | $4,10 | 23,10K |
| 2026-08-19 | $4,19 | +2,44 % | $4,18 | $4,34 | $4,10 | 49,30K |
| 2026-08-18 | $4,09 | -2,62 % | $4,19 | $4,47 | $4,08 | 73,40K |
| 2026-08-17 | $4,20 | +1,45 % | $4,14 | $4,40 | $4,10 | 59,40K |
| 2026-08-14 | $4,14 | -1,19 % | $4,16 | $4,25 | $4,10 | 59,00K |
| 2026-08-13 | $4,19 | +2,95 % | $4,15 | $4,22 | $4,01 | 71,80K |
| 2026-08-12 | $4,07 | -6,86 % | $4,38 | $4,46 | $3,96 | 166,10K |
| 2026-08-11 | $4,37 | -15,31 % | $5,06 | $5,11 | $4,35 | 265,40K |
| 2026-08-10 | $5,16 | -2,27 % | $5,30 | $5,35 | $4,14 | 301,00K |
| 2026-08-07 | $5,28 | -1,12 % | $5,37 | $5,57 | $5,27 | 50,30K |
| 2026-08-06 | $5,34 | -0,74 % | $5,40 | $5,56 | $5,31 | 22,20K |
| 2026-08-05 | $5,38 | +1,89 % | $5,40 | $5,48 | $5,26 | 46,50K |
| 2026-08-04 | $5,28 | +1,73 % | $5,33 | $5,42 | $5,23 | 46,00K |
| 2026-08-03 | $5,19 | +3,39 % | $5,01 | $5,31 | $5,01 | 27,30K |
| 2026-07-31 | $5,02 | -0,40 % | $5,04 | $5,43 | $4,94 | 33,70K |
| 2026-07-30 | $5,04 | +6,78 % | $4,78 | $5,13 | $4,78 | 37,30K |
| 2026-07-29 | $4,72 | -5,41 % | $4,87 | $5,04 | $4,63 | 140,70K |
| 2026-07-28 | $4,99 | -8,61 % | $5,40 | $5,40 | $4,89 | 92,40K |
| 2026-07-27 | $5,46 | +1,30 % | $5,39 | $5,47 | $5,29 | 28,10K |
| 2026-07-24 | $5,39 | -1,64 % | $5,50 | $5,50 | $5,31 | 48,30K |
| 2026-07-23 | $5,48 | -5,84 % | $5,73 | $5,89 | $5,45 | 85,50K |
| 2026-07-22 | $5,82 | -0,51 % | $5,89 | $5,96 | $5,66 | 42,80K |
| 2026-07-21 | $5,85 | +2,09 % | $5,75 | $5,96 | $5,69 | 72,50K |
| 2026-07-20 | $5,73 | -3,21 % | $5,85 | $6,02 | $5,72 | 40,00K |
| 2026-07-17 | $5,92 | +4,04 % | $5,59 | $6,02 | $5,57 | 83,20K |
| 2026-07-16 | $5,69 | -5,48 % | $6,13 | $6,13 | $5,58 | 97,10K |
| 2026-07-15 | $6,02 | -2,75 % | $6,16 | $6,43 | $6,02 | 54,00K |
| 2026-07-14 | $6,19 | -3,13 % | $6,24 | $6,55 | $6,17 | 73,10K |
| 2026-07-13 | $6,39 | +1,91 % | $6,29 | $6,39 | $6,09 | 72,50K |
| 2026-07-10 | $6,27 | +0,32 % | $6,28 | $6,38 | $6,03 | 33,70K |
| 2026-07-09 | $6,25 | +2,80 % | $6,15 | $6,39 | $6,12 | 50,20K |
| 2026-07-08 | $6,08 | -0,65 % | $6,01 | $6,21 | $6,00 | 41,00K |
| 2026-07-07 | $6,12 | +1,83 % | $6,10 | $6,16 | $5,83 | 71,70K |
| 2026-07-06 | $6,01 | -1,48 % | $6,07 | $6,23 | $5,96 | 40,80K |
| 2026-07-02 | $6,10 | -0,49 % | $6,20 | $6,42 | $6,03 | 29,90K |
| 2026-07-01 | $6,13 | -0,49 % | $6,12 | $6,29 | $6,05 | 37,90K |
| 2026-06-30 | $6,16 | -2,84 % | $6,32 | $6,38 | $6,03 | 75,60K |
| 2026-06-29 | $6,34 | +4,62 % | $6,13 | $6,43 | $6,08 | 106,30K |
| 2026-06-26 | $6,06 | +4,66 % | $5,82 | $6,08 | $5,61 | 104,30K |
| 2026-06-25 | $5,79 | +0,87 % | $5,65 | $6,08 | $5,60 | 106,10K |
| 2026-06-24 | $5,74 | -0,52 % | $5,69 | $5,85 | $5,62 | 43,80K |
| 2026-06-23 | $5,77 | -2,04 % | $5,82 | $6,11 | $5,61 | 56,70K |
| 2026-06-22 | $5,89 | -2,00 % | $6,08 | $6,46 | $5,80 | 203,60K |
| 2026-06-18 | $6,01 | +1,35 % | $5,85 | $6,07 | $5,80 | 66,20K |
| 2026-06-17 | $5,93 | +1,37 % | $5,74 | $6,14 | $5,70 | 74,50K |
| 2026-06-16 | $5,85 | +1,39 % | $5,69 | $5,95 | $5,50 | 190,00K |
| 2026-06-15 | $5,77 | -1,20 % | $5,99 | $6,06 | $5,75 | 64,30K |
| 2026-06-12 | $5,84 | +5,61 % | $5,52 | $5,89 | $5,41 | 78,50K |
| 2026-06-11 | $5,53 | +0,55 % | $5,52 | $5,58 | $5,41 | 72,40K |
| 2026-06-10 | $5,50 | -1,26 % | $5,54 | $5,69 | $5,31 | 125,40K |
| 2026-06-09 | $5,57 | +4,50 % | $5,34 | $5,72 | $5,25 | 103,60K |
| 2026-06-08 | $5,33 | -2,20 % | $5,53 | $5,69 | $5,29 | 87,00K |
| 2026-06-05 | $5,45 | -6,36 % | $5,77 | $5,77 | $5,38 | 114,70K |
| 2026-06-04 | $5,82 | +1,04 % | $5,79 | $6,00 | $5,65 | 59,70K |
| 2026-06-03 | $5,76 | -1,87 % | $5,85 | $5,87 | $5,54 | 117,70K |
| 2026-06-02 | $5,87 | -3,93 % | $6,13 | $6,24 | $5,75 | 155,20K |
| 2026-06-01 | $6,11 | -6,86 % | $6,55 | $6,55 | $5,96 | 163,20K |
| 2026-05-29 | $6,56 | -2,09 % | $6,62 | $6,70 | $6,44 | 76,70K |
| 2026-05-28 | $6,70 | +0,15 % | $6,69 | $6,74 | $6,42 | 131,20K |
| 2026-05-27 | $6,69 | +1,83 % | $6,58 | $6,76 | $6,47 | 94,70K |
| 2026-05-26 | $6,57 | -1,94 % | $6,68 | $6,77 | $6,38 | 105,00K |