Clover Health Investments Corp. Class A CLOV
NASDAQ · Vereinigte Staaten · Finanzen
$4,20-0,11 (-2,67 %)
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 | $4,20 | -2,67 % | $4,25 | $4,31 | $4,11 | 1,84M |
| 2026-09-30 | $4,31 | -0,35 % | $4,27 | $4,41 | $4,22 | 3,34M |
| 2026-09-29 | $4,32 | -0,12 % | $4,33 | $4,35 | $4,26 | 2,65M |
| 2026-09-28 | $4,33 | -3,56 % | $4,45 | $4,53 | $4,27 | 3,33M |
| 2026-09-25 | $4,49 | -0,44 % | $4,53 | $4,67 | $4,47 | 3,60M |
| 2026-09-24 | $4,51 | -1,31 % | $4,59 | $4,65 | $4,43 | 3,20M |
| 2026-09-23 | $4,57 | -2,14 % | $4,66 | $4,66 | $4,47 | 3,34M |
| 2026-09-22 | $4,67 | +2,86 % | $4,61 | $4,69 | $4,52 | 4,52M |
| 2026-09-21 | $4,54 | +1,79 % | $4,53 | $4,57 | $4,45 | 2,84M |
| 2026-09-18 | $4,46 | -1,76 % | $4,50 | $4,51 | $4,36 | 6,17M |
| 2026-09-17 | $4,54 | -0,44 % | $4,56 | $4,78 | $4,51 | 3,69M |
| 2026-09-16 | $4,56 | -2,15 % | $4,73 | $4,75 | $4,55 | 3,84M |
| 2026-09-15 | $4,66 | -8,63 % | $5,06 | $5,10 | $4,59 | 9,65M |
| 2026-09-14 | $5,10 | +5,81 % | $4,82 | $5,18 | $4,82 | 5,49M |
| 2026-09-11 | $4,82 | +2,34 % | $4,75 | $4,84 | $4,65 | 4,48M |
| 2026-09-10 | $4,71 | +8,53 % | $4,48 | $4,77 | $4,46 | 6,70M |
| 2026-09-09 | $4,34 | +1,17 % | $4,27 | $4,36 | $4,13 | 4,39M |
| 2026-09-08 | $4,29 | +0,82 % | $4,23 | $4,34 | $4,12 | 3,05M |
| 2026-09-04 | $4,26 | 0,00 % | $4,23 | $4,28 | $4,22 | 2,07M |
| 2026-09-03 | $4,26 | -1,05 % | $4,34 | $4,37 | $4,22 | 2,95M |
| 2026-09-02 | $4,30 | 0,00 % | $4,30 | $4,36 | $4,22 | 3,32M |
| 2026-09-01 | $4,30 | +3,61 % | $4,16 | $4,36 | $4,16 | 3,56M |
| 2026-08-31 | $4,15 | -1,89 % | $4,21 | $4,25 | $4,14 | 3,60M |
| 2026-08-28 | $4,23 | 0,00 % | $4,18 | $4,29 | $4,17 | 4,18M |
| 2026-08-27 | $4,23 | -0,47 % | $4,32 | $4,34 | $4,22 | 3,38M |
| 2026-08-26 | $4,25 | +2,91 % | $4,10 | $4,31 | $4,10 | 3,20M |
| 2026-08-25 | $4,13 | +0,49 % | $4,16 | $4,19 | $4,03 | 2,71M |
| 2026-08-24 | $4,11 | -0,96 % | $4,15 | $4,18 | $4,08 | 2,76M |
| 2026-08-21 | $4,15 | +1,22 % | $4,14 | $4,18 | $4,09 | 2,71M |
| 2026-08-20 | $4,10 | -2,84 % | $4,18 | $4,26 | $4,09 | 3,91M |
| 2026-08-19 | $4,22 | -0,24 % | $4,29 | $4,37 | $4,16 | 2,88M |
| 2026-08-18 | $4,23 | -0,94 % | $4,24 | $4,35 | $4,20 | 3,43M |
| 2026-08-17 | $4,27 | -7,17 % | $4,55 | $4,57 | $4,15 | 5,38M |
| 2026-08-14 | $4,60 | +2,45 % | $4,49 | $4,64 | $4,45 | 3,66M |
| 2026-08-13 | $4,49 | -1,10 % | $4,50 | $4,61 | $4,46 | 3,27M |
| 2026-08-12 | $4,54 | +3,42 % | $4,37 | $4,54 | $4,36 | 4,76M |
| 2026-08-11 | $4,39 | -3,94 % | $4,55 | $4,59 | $4,34 | 4,33M |
| 2026-08-10 | $4,57 | -3,99 % | $4,69 | $4,79 | $4,50 | 5,48M |
| 2026-08-07 | $4,76 | +2,15 % | $4,72 | $4,92 | $4,62 | 7,67M |
| 2026-08-06 | $4,66 | +12,56 % | $4,89 | $5,19 | $4,52 | 11,64M |
| 2026-08-05 | $4,14 | -3,04 % | $4,26 | $4,31 | $4,12 | 4,61M |
| 2026-08-04 | $4,27 | -1,39 % | $4,33 | $4,36 | $4,25 | 3,66M |
| 2026-08-03 | $4,33 | +3,84 % | $4,23 | $4,38 | $4,17 | 3,93M |
| 2026-07-31 | $4,17 | -3,92 % | $4,34 | $4,34 | $4,16 | 3,54M |
| 2026-07-30 | $4,34 | +2,60 % | $4,23 | $4,36 | $4,19 | 2,51M |
| 2026-07-29 | $4,23 | -2,42 % | $4,29 | $4,38 | $4,14 | 5,05M |
| 2026-07-28 | $4,34 | +1,52 % | $4,25 | $4,39 | $4,12 | 3,85M |
| 2026-07-27 | $4,27 | -1,16 % | $4,35 | $4,45 | $4,26 | 3,50M |
| 2026-07-24 | $4,32 | -5,05 % | $4,60 | $4,60 | $4,32 | 2,96M |
| 2026-07-23 | $4,55 | -2,57 % | $4,67 | $4,69 | $4,49 | 3,58M |
| 2026-07-22 | $4,67 | -2,51 % | $4,75 | $4,83 | $4,66 | 3,67M |
| 2026-07-21 | $4,79 | +6,44 % | $4,62 | $4,88 | $4,58 | 4,36M |
| 2026-07-20 | $4,50 | -2,60 % | $4,63 | $4,64 | $4,46 | 3,78M |
| 2026-07-17 | $4,62 | +5,00 % | $4,32 | $4,64 | $4,32 | 5,43M |
| 2026-07-16 | $4,40 | -5,98 % | $4,73 | $4,80 | $4,40 | 5,27M |
| 2026-07-15 | $4,68 | -2,90 % | $4,77 | $4,79 | $4,59 | 4,67M |
| 2026-07-14 | $4,82 | +5,47 % | $4,64 | $4,83 | $4,60 | 4,92M |
| 2026-07-13 | $4,57 | +2,93 % | $4,38 | $4,57 | $4,38 | 4,81M |
| 2026-07-10 | $4,44 | -5,13 % | $4,67 | $4,68 | $4,35 | 6,01M |
| 2026-07-09 | $4,68 | +0,43 % | $4,66 | $4,84 | $4,63 | 4,67M |
| 2026-07-08 | $4,66 | -6,80 % | $4,92 | $4,98 | $4,63 | 7,39M |
| 2026-07-07 | $5,00 | -1,19 % | $5,02 | $5,20 | $4,96 | 5,71M |
| 2026-07-06 | $5,06 | -3,80 % | $5,26 | $5,34 | $5,02 | 7,26M |
| 2026-07-02 | $5,26 | -2,41 % | $5,40 | $5,51 | $5,20 | 5,88M |
| 2026-07-01 | $5,39 | +2,86 % | $5,24 | $5,55 | $5,12 | 8,00M |
| 2026-06-30 | $5,24 | -1,32 % | $5,36 | $5,36 | $5,21 | 5,57M |
| 2026-06-29 | $5,31 | -1,85 % | $5,41 | $5,59 | $5,22 | 8,46M |
| 2026-06-26 | $5,41 | +3,84 % | $5,21 | $5,49 | $5,18 | 15,08M |
| 2026-06-25 | $5,21 | 0,00 % | $5,21 | $5,28 | $5,13 | 4,72M |
| 2026-06-24 | $5,21 | +2,96 % | $5,12 | $5,32 | $5,07 | 8,27M |
| 2026-06-23 | $5,06 | -1,56 % | $5,05 | $5,35 | $4,97 | 8,48M |
| 2026-06-22 | $5,14 | +2,80 % | $4,95 | $5,22 | $4,93 | 6,94M |
| 2026-06-18 | $5,00 | +4,17 % | $4,87 | $5,03 | $4,84 | 7,15M |
| 2026-06-17 | $4,80 | -2,83 % | $4,89 | $4,92 | $4,72 | 7,26M |
| 2026-06-16 | $4,94 | +2,70 % | $4,82 | $5,06 | $4,80 | 8,10M |
| 2026-06-15 | $4,81 | +1,69 % | $4,72 | $4,95 | $4,50 | 7,15M |
| 2026-06-12 | $4,73 | -3,47 % | $4,80 | $4,88 | $4,57 | 10,50M |
| 2026-06-11 | $4,90 | +0,20 % | $5,12 | $5,18 | $4,78 | 16,89M |
| 2026-06-10 | $4,89 | +13,99 % | $4,56 | $5,14 | $4,53 | 26,27M |
| 2026-06-09 | $4,29 | +9,44 % | $3,92 | $4,44 | $3,92 | 15,05M |
| 2026-06-08 | $3,92 | +2,35 % | $3,82 | $3,95 | $3,81 | 4,18M |
| 2026-06-05 | $3,83 | -4,01 % | $3,93 | $3,99 | $3,83 | 4,78M |
| 2026-06-04 | $3,99 | +9,32 % | $3,65 | $4,01 | $3,63 | 7,46M |
| 2026-06-03 | $3,65 | -2,14 % | $3,70 | $3,72 | $3,58 | 6,97M |
| 2026-06-02 | $3,73 | -4,85 % | $3,86 | $3,91 | $3,72 | 5,95M |
| 2026-06-01 | $3,92 | -1,51 % | $3,96 | $4,08 | $3,91 | 5,76M |
| 2026-05-29 | $3,98 | -4,78 % | $4,13 | $4,20 | $3,88 | 10,16M |
| 2026-05-28 | $4,18 | +16,43 % | $3,64 | $4,23 | $3,64 | 21,28M |
| 2026-05-27 | $3,59 | -0,55 % | $3,63 | $3,63 | $3,52 | 4,91M |
| 2026-05-26 | $3,61 | +1,69 % | $3,54 | $3,66 | $3,45 | 6,93M |