Cliq Digital AG (CLIQn)

CLIQn
🏛️ 독일 →
2.45
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
2023-12-29 19.56 19.96 19.40 19.88 0.0M
2023-12-28 20.05 20.15 19.34 19.50 0.0M
2023-12-27 19.12 20.15 18.90 19.84 0.1M
2023-12-22 18.88 19.20 18.42 19.08 0.0M
2023-12-21 19.50 19.52 18.98 19.20 0.0M
2023-12-20 20.55 20.55 19.32 19.70 0.0M
2023-12-19 20.50 20.75 20.05 20.40 0.0M
2023-12-18 20.95 21.10 20.15 20.45 0.0M
2023-12-15 21.45 21.45 20.80 21.10 0.0M
2023-12-14 21.35 21.75 21.00 21.15 0.0M
2023-12-13 21.50 21.50 21.00 21.00 0.0M
2023-12-12 21.50 21.50 21.00 21.35 0.0M
2023-12-11 21.65 21.80 21.05 21.40 0.0M
2023-12-08 20.90 22.15 20.90 21.65 0.0M
2023-12-07 21.20 21.20 20.45 21.05 0.0M
2023-12-06 20.50 21.50 20.50 21.35 0.0M
2023-12-05 20.90 20.90 19.96 20.50 0.0M
2023-12-04 20.20 21.50 20.20 20.70 0.0M
2023-12-01 18.96 20.55 18.82 20.30 0.1M
2023-11-30 18.20 19.00 18.20 18.76 0.0M
2023-11-29 17.80 19.00 17.80 18.54 0.0M
2023-11-28 18.40 18.40 17.54 17.80 0.0M
2023-11-27 18.74 19.08 18.22 18.46 0.0M
2023-11-24 18.00 18.76 17.94 18.54 0.0M
2023-11-23 17.50 18.60 17.48 18.20 0.0M
2023-11-22 17.20 17.78 17.16 17.46 0.0M
2023-11-21 17.66 17.80 17.12 17.16 0.0M
2023-11-20 17.56 17.60 16.90 17.46 0.0M
2023-11-17 17.32 17.94 17.06 17.30 0.0M
2023-11-16 17.68 18.06 17.08 17.14 0.0M
2023-11-15 16.48 17.70 16.38 17.66 0.0M
2023-11-14 15.60 16.56 15.60 16.50 0.0M
2023-11-13 15.14 15.82 15.10 15.62 0.0M
2023-11-10 15.98 15.98 14.98 15.16 0.0M
2023-11-09 15.50 15.72 13.04 15.50 0.1M
2023-11-08 15.80 16.00 15.36 15.36 0.1M
2023-11-07 17.26 17.30 15.54 16.14 0.1M
2023-11-06 17.98 18.28 17.16 17.16 0.0M
2023-11-03 17.40 18.00 17.00 18.00 0.0M
2023-11-02 17.82 18.00 17.24 17.32 0.0M
2023-11-01 17.44 17.84 16.82 16.90 0.0M
2023-10-31 16.88 17.86 16.22 17.40 0.0M
2023-10-30 17.56 17.92 15.56 16.30 0.0M
2023-10-27 17.88 18.00 17.60 17.90 0.0M
2023-10-26 17.42 17.80 17.20 17.50 0.0M
2023-10-25 18.00 18.00 17.30 17.56 0.0M
2023-10-24 17.06 18.00 17.04 17.52 0.0M
2023-10-23 17.20 17.40 16.74 17.40 0.0M
2023-10-20 17.78 17.82 17.00 17.00 0.0M
2023-10-19 17.92 18.02 17.72 17.96 0.0M
2023-10-18 17.98 18.04 17.62 17.70 0.0M
2023-10-17 18.30 18.36 17.68 17.94 0.0M
2023-10-16 17.92 18.12 17.52 17.86 0.0M
2023-10-13 17.98 18.10 17.66 17.94 0.0M
2023-10-12 18.54 18.54 17.86 17.96 0.0M
2023-10-11 19.00 19.00 18.20 18.24 0.0M
2023-10-10 18.40 19.02 18.12 18.74 0.0M
2023-10-09 18.00 18.30 17.80 18.26 0.0M
2023-10-06 18.00 18.54 17.64 18.10 0.0M
2023-10-05 17.90 18.06 17.58 17.80 0.0M
2023-10-04 17.58 18.16 17.38 17.50 0.0M
2023-10-03 17.52 17.98 17.32 17.54 0.0M
2023-10-02 19.10 19.10 17.42 17.68 0.0M
2023-09-29 17.92 19.28 17.88 18.76 0.0M
2023-09-28 18.50 18.52 17.22 17.70 0.0M
2023-09-27 18.80 18.88 18.24 18.45 0.0M
2023-09-26 19.70 19.70 18.22 18.35 0.0M
2023-09-25 20.20 20.47 19.59 19.78 0.0M
2023-09-22 20.30 20.43 20.20 20.37 0.0M
2023-09-21 20.20 20.50 20.20 20.35 0.0M
2023-09-20 19.12 20.20 19.08 19.98 0.0M
2023-09-19 19.40 19.40 19.00 19.08 0.0M
2023-09-18 19.70 19.96 19.34 19.42 0.0M
2023-09-15 20.15 20.40 19.70 19.72 0.0M
2023-09-14 19.60 20.10 19.50 19.94 0.0M
2023-09-13 19.50 19.76 19.44 19.70 0.0M
2023-09-12 19.92 19.92 19.44 19.50 0.0M
2023-09-11 20.05 20.45 19.96 19.98 0.0M
2023-09-08 19.64 20.25 19.54 19.94 0.0M
2023-09-07 20.05 20.10 19.62 19.78 0.0M
2023-09-06 20.00 20.30 19.78 20.15 0.0M
2023-09-05 19.96 20.35 19.92 20.15 0.0M
2023-09-04 19.92 20.30 19.50 20.05 0.0M
2023-09-01 20.05 20.50 19.58 19.88 0.0M
2023-08-31 20.25 20.60 19.80 20.00 0.0M
2023-08-30 20.65 20.65 20.00 20.25 0.0M
2023-08-29 19.90 20.90 19.86 20.65 0.0M
2023-08-28 19.74 19.82 19.16 19.82 0.0M
2023-08-25 19.84 20.30 19.62 19.72 0.0M
2023-08-24 20.15 21.35 19.82 19.84 0.0M
2023-08-23 20.80 21.15 20.15 20.25 0.0M
2023-08-22 20.35 20.90 20.35 20.75 0.0M
2023-08-21 20.25 20.85 20.25 20.30 0.0M
2023-08-18 20.65 20.70 19.98 20.35 0.0M
2023-08-17 21.10 21.25 20.60 20.75 0.0M
2023-08-16 20.70 21.25 20.70 21.00 0.0M
2023-08-15 21.20 21.35 20.65 20.75 0.0M
2023-08-14 20.85 21.75 20.80 21.05 0.0M
2023-08-11 21.50 21.65 20.85 20.90 0.0M
2023-08-10 22.35 22.45 21.60 21.65 0.0M
2023-08-09 21.75 22.35 21.55 21.70 0.0M
2023-08-08 22.50 22.60 21.25 21.60 0.0M
2023-08-07 23.35 23.60 22.20 22.45 0.0M
2023-08-04 25.55 25.65 23.25 23.35 0.0M
2023-08-03 24.30 25.50 23.65 25.50 0.0M
2023-08-02 24.35 25.05 24.10 24.55 0.0M
2023-08-01 24.85 25.05 24.25 24.40 0.0M
2023-07-31 24.65 25.10 24.30 24.75 0.0M
2023-07-28 24.25 24.65 23.95 24.65 0.0M
2023-07-27 23.50 24.25 23.50 24.05 0.0M
2023-07-26 23.95 24.00 23.40 23.40 0.0M
2023-07-25 23.60 24.10 23.40 23.75 0.0M
2023-07-24 23.75 24.00 23.35 23.95 0.0M
2023-07-21 24.35 24.35 23.65 23.75 0.0M
2023-07-20 23.90 24.45 23.45 24.30 0.0M
2023-07-19 24.35 24.65 23.65 23.70 0.0M
2023-07-18 23.90 24.40 23.80 24.10 0.0M
2023-07-17 24.00 24.00 23.50 24.00 0.0M
2023-07-14 24.10 24.30 23.80 24.20 0.0M
2023-07-13 24.05 24.20 23.80 24.15 0.0M
2023-07-12 23.95 24.40 23.85 24.35 0.0M
2023-07-11 23.70 24.20 23.65 23.90 0.0M
2023-07-10 23.50 23.95 23.40 23.60 0.0M
2023-07-07 23.30 23.55 22.90 23.55 0.0M
2023-07-06 23.85 24.20 23.10 23.25 0.0M
2023-07-05 24.20 24.25 23.60 23.95 0.0M
2023-07-04 24.65 24.70 23.85 24.20 0.0M
2023-07-03 25.25 25.30 24.50 24.50 0.0M
2023-06-30 24.10 25.15 24.10 24.90 0.0M
2023-06-29 24.85 24.95 24.35 24.40 0.0M
2023-06-28 24.35 24.80 24.00 24.80 0.0M
2023-06-27 24.10 24.25 23.75 24.20 0.0M
2023-06-26 23.80 24.35 23.40 24.10 0.0M
2023-06-23 24.35 24.35 23.60 23.75 0.0M
2023-06-22 23.85 24.40 23.75 24.25 0.0M
2023-06-21 24.65 24.95 24.10 24.10 0.0M
2023-06-20 25.50 25.50 24.20 24.60 0.0M
2023-06-19 24.70 25.75 24.70 25.30 0.0M
2023-06-16 24.10 24.90 23.75 24.75 0.0M
2023-06-15 23.80 23.95 23.40 23.95 0.0M
2023-06-14 23.70 23.80 23.40 23.70 0.0M
2023-06-13 24.00 24.40 23.55 23.60 0.0M
2023-06-12 23.40 23.80 23.15 23.80 0.0M
2023-06-09 23.15 23.55 22.90 23.15 0.0M
2023-06-08 23.60 23.60 22.90 23.15 0.0M
2023-06-07 23.20 24.20 23.05 23.75 0.0M
2023-06-06 23.95 24.00 22.50 23.05 0.0M
2023-06-05 24.80 24.90 23.85 24.05 0.0M
2023-06-02 24.90 24.90 24.60 24.70 0.0M
2023-06-01 24.20 24.65 23.90 24.40 0.0M
2023-05-31 24.25 24.60 24.00 24.00 0.0M
2023-05-30 24.75 25.00 24.25 24.60 0.0M
2023-05-29 25.05 25.35 24.55 24.70 0.0M
2023-05-26 24.55 25.10 24.55 24.90 0.0M
2023-05-25 25.35 25.55 24.50 24.65 0.0M
2023-05-24 25.90 26.10 25.10 25.65 0.0M
2023-05-23 26.95 26.95 25.60 25.90 0.0M
2023-05-22 27.05 27.50 26.80 27.10 0.0M
2023-05-19 26.85 27.80 26.60 27.40 0.0M
2023-05-18 27.70 27.70 27.05 27.25 0.0M
2023-05-17 27.65 28.30 27.30 27.50 0.0M
2023-05-16 28.35 28.35 27.65 27.75 0.0M
2023-05-15 27.10 28.75 27.05 28.25 0.0M
2023-05-12 27.60 27.70 26.95 27.30 0.0M
2023-05-11 25.60 27.75 25.60 27.55 0.0M
2023-05-10 26.25 26.30 25.35 26.00 0.0M
2023-05-09 26.00 26.30 25.50 26.15 0.0M
2023-05-08 25.45 26.45 25.40 25.95 0.0M
2023-05-05 26.95 27.30 25.00 25.25 0.0M
2023-05-04 27.00 27.60 26.25 26.65 0.0M
2023-05-03 25.10 26.00 25.00 26.00 0.0M
2023-05-02 25.60 25.70 25.05 25.10 0.0M
2023-04-28 24.20 25.85 23.80 25.45 0.0M
2023-04-27 23.40 23.85 22.90 23.60 0.0M
2023-04-26 24.60 24.60 22.80 23.40 0.0M
2023-04-25 24.95 25.00 24.10 24.80 0.0M
2023-04-24 26.50 26.70 25.00 25.10 0.0M
2023-04-21 28.00 28.00 26.05 26.65 0.0M
2023-04-20 28.50 28.50 28.05 28.45 0.0M
2023-04-19 29.35 29.35 28.30 28.55 0.0M
2023-04-18 28.50 29.45 28.50 29.10 0.0M
2023-04-17 28.90 29.55 28.40 28.60 0.0M
2023-04-14 28.45 29.85 28.40 28.90 0.0M
2023-04-13 28.55 29.30 28.25 28.30 0.0M
2023-04-12 28.55 29.40 28.55 29.00 0.0M
2023-04-11 28.25 29.10 28.00 29.00 0.0M
2023-04-06 30.00 30.20 29.20 30.00 0.0M
2023-04-05 29.70 30.20 29.45 29.90 0.0M
2023-04-04 29.10 29.80 29.05 29.60 0.0M
2023-04-03 29.20 29.70 28.75 29.15 0.0M
2023-03-31 29.55 29.65 28.90 29.30 0.0M
2023-03-30 28.70 30.00 28.45 29.40 0.0M
2023-03-29 28.30 28.65 28.00 28.40 0.0M
2023-03-28 28.80 28.80 28.00 28.20 0.0M
2023-03-27 28.75 28.80 27.70 28.50 0.0M
2023-03-24 28.60 28.60 27.60 28.20 0.0M
2023-03-23 28.15 29.20 28.10 28.70 0.0M
2023-03-22 28.75 28.85 28.05 28.15 0.0M
2023-03-21 27.90 29.25 27.90 28.75 0.0M
2023-03-20 28.05 28.65 27.45 28.05 0.0M
2023-03-17 29.00 29.55 28.25 28.50 0.0M
2023-03-16 28.55 29.25 28.00 29.00 0.0M
2023-03-15 29.40 29.40 27.25 28.10 0.0M
2023-03-14 28.70 29.65 28.35 29.00 0.0M
2023-03-13 29.35 29.50 27.75 28.55 0.0M
2023-03-10 29.60 30.00 29.15 29.65 0.0M
2023-03-09 29.75 30.00 29.40 29.95 0.0M
2023-03-08 29.75 30.00 29.30 29.95 0.0M
2023-03-07 29.55 30.00 29.30 29.75 0.0M
2023-03-06 29.85 30.30 29.10 29.70 0.0M
2023-03-03 30.75 30.75 29.40 29.90 0.0M
2023-03-02 29.25 30.85 28.95 30.50 0.0M
2023-03-01 28.50 29.75 28.50 29.35 0.0M
2023-02-28 27.35 28.70 27.35 28.35 0.0M
2023-02-27 27.20 27.75 27.05 27.55 0.0M
2023-02-24 28.20 28.35 26.90 27.20 0.0M
2023-02-23 27.95 28.60 27.55 27.70 0.0M
2023-02-22 28.55 28.55 25.80 27.85 0.0M
2023-02-21 31.40 31.95 28.40 28.55 0.0M
2023-02-20 29.50 31.95 29.40 30.80 0.0M
2023-02-17 29.00 29.80 28.40 29.50 0.0M
2023-02-16 29.30 29.95 28.05 29.35 0.0M
2023-02-15 28.60 29.50 28.50 29.20 0.0M
2023-02-14 29.25 29.30 28.55 28.60 0.0M
2023-02-13 28.85 29.50 28.85 29.40 0.0M
2023-02-10 29.60 29.60 28.35 28.90 0.0M
2023-02-09 29.50 30.00 29.50 29.70 0.0M
2023-02-08 29.75 30.00 29.45 29.50 0.0M
2023-02-07 30.40 30.50 29.55 29.70 0.0M
2023-02-06 30.60 30.95 29.90 30.80 0.0M
2023-02-03 30.40 30.90 29.20 30.75 0.0M
2023-02-02 29.95 31.00 29.75 30.95 0.0M
2023-02-01 29.35 30.50 29.25 29.70 0.0M
2023-01-31 28.55 29.70 28.00 29.30 0.0M
2023-01-30 28.85 29.10 28.20 28.90 0.0M
2023-01-27 28.05 29.05 27.95 28.65 0.0M
2023-01-26 27.85 28.55 27.50 27.80 0.0M
2023-01-25 28.40 28.40 27.30 27.45 0.0M
2023-01-24 28.40 28.85 28.25 28.50 0.0M
2023-01-23 27.65 28.80 27.60 28.45 0.0M
2023-01-20 27.00 27.60 26.50 27.60 0.0M
2023-01-19 27.75 27.90 26.50 26.85 0.0M
2023-01-18 27.80 28.40 27.75 27.95 0.0M
2023-01-17 27.95 28.45 27.70 27.75 0.0M
2023-01-16 27.80 28.40 27.40 27.95 0.0M
2023-01-13 27.85 28.30 27.50 27.80 0.0M
2023-01-12 27.70 28.40 27.20 27.45 0.0M
2023-01-11 26.90 27.90 26.75 27.60 0.0M
2023-01-10 26.65 27.00 26.40 26.75 0.0M
2023-01-09 26.35 27.00 26.30 26.80 0.0M
2023-01-06 26.50 26.50 25.30 26.15 0.0M
2023-01-05 26.35 26.35 25.65 25.65 0.0M
2023-01-04 26.40 26.90 25.90 26.45 0.0M
2023-01-03 25.70 26.90 25.70 26.35 0.0M
2023-01-02 25.30 25.75 25.05 25.50 0.0M