Clover Health Investments

CLOV
🏛️ 독일 →
2.72
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 3.34 3.34 3.25 3.31 0.0M
2021-12-29 3.42 3.53 3.27 3.31 0.0M
2021-12-28 3.50 3.60 3.42 3.46 0.0M
2021-12-27 3.62 3.70 3.58 3.58 0.0M
2021-12-23 3.55 3.71 3.55 3.71 0.0M
2021-12-22 3.59 3.69 3.59 3.62 0.0M
2021-12-21 3.52 3.65 3.52 3.62 0.0M
2021-12-20 3.61 3.69 3.48 3.54 0.0M
2021-12-17 3.53 3.77 3.42 3.77 0.0M
2021-12-16 3.65 3.73 3.52 3.55 0.0M
2021-12-15 3.57 3.69 3.38 3.69 0.0M
2021-12-14 3.65 3.70 3.54 3.56 0.0M
2021-12-13 3.98 3.98 3.70 3.74 0.0M
2021-12-10 4.01 4.01 3.90 3.92 0.0M
2021-12-09 4.09 4.09 3.96 3.96 0.0M
2021-12-08 4.01 4.16 4.01 4.09 0.0M
2021-12-07 3.79 4.25 3.79 4.08 0.0M
2021-12-06 3.89 3.92 3.48 3.92 0.0M
2021-12-03 3.90 3.96 3.71 3.72 0.0M
2021-12-02 4.02 4.11 3.91 3.96 0.0M
2021-12-01 4.40 4.45 4.00 4.00 0.0M
2021-11-30 4.38 4.49 4.16 4.39 0.1M
2021-11-29 4.83 4.83 4.52 4.53 0.0M
2021-11-26 5.05 5.05 4.54 4.82 0.0M
2021-11-25 4.89 5.12 4.84 5.05 0.0M
2021-11-24 4.68 4.87 4.67 4.84 0.0M
2021-11-23 4.92 4.92 4.60 4.65 0.0M
2021-11-22 5.09 5.20 4.82 4.82 0.0M
2021-11-19 5.24 5.25 5.04 5.15 0.0M
2021-11-18 5.61 5.77 4.88 4.95 0.1M
2021-11-17 6.29 6.29 5.64 5.65 0.0M
2021-11-16 6.00 6.30 5.85 6.11 0.0M
2021-11-15 6.20 6.64 6.11 6.64 0.0M
2021-11-12 6.19 6.43 6.07 6.29 0.0M
2021-11-11 6.36 6.36 6.05 6.26 0.0M
2021-11-10 6.36 6.52 6.16 6.19 0.0M
2021-11-09 6.75 6.89 6.36 6.44 0.0M
2021-11-08 6.94 7.06 6.74 6.90 0.0M
2021-11-05 6.73 6.88 6.50 6.78 0.0M
2021-11-04 6.62 6.86 6.61 6.63 0.0M
2021-11-03 6.61 6.72 6.52 6.72 0.0M
2021-11-02 6.69 6.71 6.43 6.49 0.0M
2021-11-01 6.44 6.67 6.44 6.57 0.0M
2021-10-29 6.55 6.55 6.43 6.50 0.0M
2021-10-28 6.32 6.50 6.25 6.50 0.0M
2021-10-27 6.32 6.50 6.31 6.33 0.0M
2021-10-26 6.40 6.58 6.36 6.37 0.0M
2021-10-25 6.39 6.58 6.34 6.50 0.0M
2021-10-22 6.64 6.72 6.34 6.37 0.0M
2021-10-21 6.65 6.89 6.65 6.77 0.0M
2021-10-20 6.69 7.03 6.69 6.97 0.0M
2021-10-19 6.70 6.83 6.50 6.83 0.0M
2021-10-18 6.72 6.91 6.69 6.80 0.0M
2021-10-15 6.92 6.98 6.77 6.78 0.0M
2021-10-14 6.83 7.30 6.74 7.02 0.0M
2021-10-13 7.00 7.00 6.65 6.89 0.0M
2021-10-12 6.79 7.10 6.76 6.85 0.0M
2021-10-11 6.90 7.15 6.83 6.97 0.0M
2021-10-08 6.37 6.99 6.37 6.81 0.0M
2021-10-07 6.47 6.50 6.28 6.45 0.0M
2021-10-06 6.12 6.38 6.12 6.34 0.0M
2021-10-05 6.07 6.33 6.03 6.29 0.0M
2021-10-04 6.35 6.50 6.12 6.12 0.0M
2021-10-01 6.49 6.49 6.28 6.36 0.0M
2021-09-30 6.32 6.52 6.25 6.51 0.0M
2021-09-29 6.69 6.75 6.33 6.37 0.0M
2021-09-28 7.02 7.02 6.55 6.62 0.0M
2021-09-27 6.69 6.93 6.47 6.93 0.0M
2021-09-24 6.63 6.79 6.53 6.56 0.0M
2021-09-23 7.04 7.04 6.63 6.71 0.0M
2021-09-22 6.61 6.95 6.60 6.75 0.0M
2021-09-21 6.83 6.86 6.60 6.61 0.0M
2021-09-20 6.89 7.08 6.59 6.67 0.0M
2021-09-17 7.06 7.07 6.85 7.07 0.0M
2021-09-16 7.02 7.30 6.79 6.94 0.0M
2021-09-15 7.20 7.20 6.86 6.87 0.0M
2021-09-14 7.03 7.40 6.99 6.99 0.0M
2021-09-13 7.42 7.50 7.02 7.12 0.0M
2021-09-10 7.74 7.86 7.29 7.31 0.0M
2021-09-09 7.99 8.61 7.89 7.90 0.1M
2021-09-08 9.25 9.36 7.78 7.98 0.1M
2021-09-07 7.79 9.37 7.51 9.13 0.1M
2021-09-06 7.59 8.10 7.55 8.10 0.0M
2021-09-03 7.63 7.80 7.28 7.40 0.0M
2021-09-02 7.24 7.60 7.15 7.54 0.0M
2021-09-01 7.39 7.39 7.11 7.11 0.0M
2021-08-31 7.26 7.30 7.06 7.21 0.0M
2021-08-30 7.37 7.38 7.03 7.23 0.0M
2021-08-27 7.30 7.40 7.09 7.25 0.0M
2021-08-26 7.44 7.51 7.20 7.27 0.0M
2021-08-25 7.67 7.78 7.34 7.39 0.0M
2021-08-24 6.86 7.75 6.86 7.58 0.0M
2021-08-23 6.74 7.00 6.56 6.93 0.0M
2021-08-20 6.54 6.67 6.29 6.61 0.0M
2021-08-19 6.99 6.99 6.37 6.50 0.1M
2021-08-18 7.10 7.19 6.88 6.89 0.0M
2021-08-17 7.25 7.25 6.90 6.99 0.0M
2021-08-16 7.05 7.26 6.76 7.15 0.0M
2021-08-13 7.59 7.81 6.99 6.99 0.1M
2021-08-12 7.80 8.65 7.36 7.69 0.1M
2021-08-11 7.07 7.34 6.86 6.96 0.0M
2021-08-10 7.53 8.03 7.08 7.12 0.0M
2021-08-09 6.95 7.51 6.94 7.51 0.0M
2021-08-06 6.79 6.91 6.79 6.83 0.0M
2021-08-05 6.67 6.92 6.67 6.92 0.0M
2021-08-04 6.94 6.95 6.67 6.67 0.0M
2021-08-03 7.06 7.16 6.80 6.82 0.0M
2021-08-02 6.94 7.14 6.75 7.05 0.0M
2021-07-30 6.94 6.98 6.73 6.82 0.0M
2021-07-29 6.89 7.10 6.89 6.97 0.0M
2021-07-28 6.66 7.11 6.65 7.11 0.0M
2021-07-27 7.06 7.06 6.65 6.81 0.0M
2021-07-26 6.75 7.20 6.68 6.97 0.0M
2021-07-23 7.45 7.45 6.80 6.83 0.0M
2021-07-22 8.10 9.20 7.18 7.30 0.1M
2021-07-21 7.20 7.69 7.03 7.51 0.0M
2021-07-20 7.08 7.17 6.74 7.12 0.0M
2021-07-19 6.86 7.08 6.55 7.08 0.0M
2021-07-16 7.50 7.50 6.92 6.95 0.0M
2021-07-15 7.35 7.53 6.75 6.82 0.0M
2021-07-14 8.00 8.00 7.28 7.45 0.0M
2021-07-13 8.42 9.74 7.47 7.55 0.0M
2021-07-12 7.91 8.35 7.46 8.23 0.0M
2021-07-09 7.97 8.26 7.79 7.79 0.0M
2021-07-08 8.54 8.54 7.72 7.85 0.0M
2021-07-07 8.71 9.12 8.17 8.22 0.0M
2021-07-06 10.42 10.42 8.45 8.50 0.0M
2021-07-05 10.46 10.46 9.83 9.83 0.0M
2021-07-02 10.62 10.62 9.71 9.87 0.0M
2021-07-01 11.83 11.83 10.50 10.50 0.0M