5,164$
-0,51%
Echtzeit-Aktienkurs Clarus Corp
Bid:
Ask:
Aktienkurse zur Clarus Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 5,19 | 5,25 | 5,03 | 5,16 | -0,58% | 337.894,00 |
| 11.11.2026 | 5,29 | 5,40 | 5,14 | 5,19 | -1,89% | 573.583,00 |
| 10.11.2026 | 5,28 | 5,30 | 5,10 | 5,29 | 3,02% | 516.208,00 |
| 09.11.2026 | 5,20 | 5,32 | 5,01 | 5,14 | 2,29% | 636.713,00 |
| 06.11.2026 | 4,56 | 5,18 | 4,54 | 5,02 | 18,96% | 1.168.364,00 |
| 05.11.2026 | 4,51 | 4,51 | 4,13 | 4,22 | -4,31% | 294.294,00 |
| 04.11.2026 | 4,70 | 4,70 | 4,34 | 4,41 | -3,08% | 358.128,00 |
| 03.11.2026 | 4,52 | 4,61 | 4,46 | 4,55 | 1,56% | 238.944,00 |
| 02.11.2026 | 4,49 | 4,53 | 4,40 | 4,48 | 1,13% | 260.227,00 |
| 30.10.2026 | 4,63 | 4,63 | 4,41 | 4,43 | -1,34% | 221.458,00 |
| 29.10.2026 | 4,37 | 4,54 | 4,27 | 4,49 | 4,42% | 531.628,00 |
| 28.10.2026 | 4,00 | 4,36 | 3,99 | 4,30 | 9,97% | 773.911,00 |
| 27.10.2026 | 3,90 | 3,94 | 3,81 | 3,91 | 0,26% | 406.799,00 |
| 26.10.2026 | 3,84 | 3,94 | 3,79 | 3,90 | 1,83% | 175.774,00 |
| 23.10.2026 | 3,90 | 3,90 | 3,73 | 3,83 | -0,26% | 92.303,00 |
| 22.10.2026 | 3,82 | 3,91 | 3,82 | 3,84 | 0,39% | 169.449,00 |
| 21.10.2026 | 3,60 | 3,85 | 3,60 | 3,83 | 6,25% | 173.596,00 |
| 20.10.2026 | 3,60 | 3,61 | 3,52 | 3,60 | -1,10% | 199.500,00 |
| 19.10.2026 | 3,61 | 3,65 | 3,52 | 3,64 | 1,11% | 103.026,00 |
| 16.10.2026 | 3,51 | 3,61 | 3,49 | 3,60 | 2,56% | 148.304,00 |
| 15.10.2026 | 3,47 | 3,52 | 3,44 | 3,51 | 1,89% | 83.083,00 |
| 14.10.2026 | 3,51 | 3,53 | 3,44 | 3,45 | -2,55% | 84.945,00 |
| 13.10.2026 | 3,55 | 3,57 | 3,49 | 3,54 | -0,11% | 106.209,00 |
| 12.10.2026 | 3,50 | 3,55 | 3,47 | 3,54 | 1,26% | 142.358,00 |
| 09.10.2026 | 3,47 | 3,52 | 3,44 | 3,50 | 2,04% | 153.093,00 |
| 08.10.2026 | 3,37 | 3,43 | 3,37 | 3,43 | 0,44% | 86.657,00 |
| 07.10.2026 | 3,36 | 3,43 | 3,36 | 3,41 | -0,73% | 81.792,00 |
| 06.10.2026 | 3,47 | 3,51 | 3,43 | 3,44 | -0,43% | 107.104,00 |
| 05.10.2026 | 3,47 | 3,47 | 3,39 | 3,45 | 0,00% | 71.570,00 |
| 02.10.2026 | 3,40 | 3,46 | 3,39 | 3,45 | 2,07% | 118.944,00 |
| 01.10.2026 | 3,39 | 3,40 | 3,26 | 3,38 | -0,59% | 186.947,00 |
| 30.09.2026 | 3,43 | 3,44 | 3,37 | 3,40 | -1,16% | 93.131,00 |
| 29.09.2026 | 3,51 | 3,51 | 3,42 | 3,44 | -1,85% | 99.589,00 |
| 28.09.2026 | 3,59 | 3,61 | 3,48 | 3,51 | -2,09% | 140.898,00 |
| 25.09.2026 | 3,51 | 3,62 | 3,49 | 3,58 | 2,14% | 71.349,00 |
| 24.09.2026 | 3,50 | 3,52 | 3,45 | 3,51 | 0,14% | 60.518,00 |
| 23.09.2026 | 3,51 | 3,57 | 3,44 | 3,50 | -1,96% | 123.681,00 |
| 22.09.2026 | 3,58 | 3,64 | 3,57 | 3,57 | -0,14% | 89.800,00 |
| 21.09.2026 | 3,61 | 3,63 | 3,56 | 3,58 | -0,14% | 74.402,00 |
| 18.09.2026 | 3,55 | 3,61 | 3,52 | 3,58 | 0,14% | 141.653,00 |
| 17.09.2026 | 3,62 | 3,77 | 3,55 | 3,58 | 0,70% | 86.122,00 |
| 16.09.2026 | 3,54 | 3,65 | 3,50 | 3,55 | 0,85% | 183.698,00 |
| 15.09.2026 | 3,58 | 3,58 | 3,47 | 3,52 | -1,40% | 95.132,00 |
| 14.09.2026 | 3,54 | 3,59 | 3,52 | 3,57 | 0,56% | 132.287,00 |
| 11.09.2026 | 3,60 | 3,68 | 3,51 | 3,55 | -0,14% | 131.227,00 |
| 10.09.2026 | 3,63 | 3,69 | 3,55 | 3,56 | -2,74% | 125.046,00 |
| 09.09.2026 | 3,71 | 3,81 | 3,65 | 3,66 | -2,27% | 85.035,00 |
| 08.09.2026 | 3,78 | 3,79 | 3,71 | 3,74 | -0,27% | 128.298,00 |
| 04.09.2026 | 3,82 | 3,82 | 3,73 | 3,75 | -1,70% | 77.371,00 |
| 03.09.2026 | 3,78 | 3,85 | 3,76 | 3,82 | 0,93% | 141.856,00 |
| 02.09.2026 | 3,65 | 3,84 | 3,65 | 3,78 | 3,85% | 99.060,00 |
| 01.09.2026 | 3,65 | 3,70 | 3,63 | 3,64 | -2,28% | 127.478,00 |
| 31.08.2026 | 3,80 | 3,80 | 3,70 | 3,73 | -1,97% | 104.151,00 |
| 28.08.2026 | 3,75 | 3,87 | 3,75 | 3,80 | 1,33% | 200.998,00 |
| 27.08.2026 | 3,74 | 3,77 | 3,70 | 3,75 | 0,40% | 109.852,00 |
| 26.08.2026 | 3,83 | 3,83 | 3,71 | 3,74 | -1,71% | 103.899,00 |
| 25.08.2026 | 3,78 | 3,86 | 3,75 | 3,80 | -0,39% | 246.944,00 |
| 24.08.2026 | 3,71 | 3,86 | 3,71 | 3,82 | 2,83% | 149.003,00 |
| 21.08.2026 | 3,73 | 3,77 | 3,66 | 3,71 | 2,77% | 164.101,00 |
| 20.08.2026 | 3,65 | 3,68 | 3,58 | 3,61 | -3,22% | 179.653,00 |
| 19.08.2026 | 3,66 | 3,75 | 3,66 | 3,73 | 2,90% | 101.632,00 |
| 18.08.2026 | 3,63 | 3,68 | 3,56 | 3,63 | -0,28% | 191.526,00 |
| 17.08.2026 | 3,62 | 3,70 | 3,61 | 3,64 | -0,41% | 97.086,00 |
| 14.08.2026 | 3,81 | 3,81 | 3,60 | 3,65 | -3,57% | 126.547,00 |
| 13.08.2026 | 3,72 | 3,80 | 3,72 | 3,79 | 3,13% | 110.426,00 |
| 12.08.2026 | 3,81 | 3,81 | 3,66 | 3,67 | -3,93% | 96.731,00 |
| 11.08.2026 | 3,82 | 3,93 | 3,82 | 3,82 | 1,33% | 125.663,00 |
| 10.08.2026 | 3,71 | 3,92 | 3,71 | 3,77 | 1,62% | 178.799,00 |
| 07.08.2026 | 3,61 | 3,98 | 3,55 | 3,71 | 10,25% | 408.625,00 |
| 06.08.2026 | 3,37 | 3,45 | 3,33 | 3,37 | 0,00% | 147.603,00 |
| 05.08.2026 | 3,38 | 3,42 | 3,34 | 3,37 | 0,15% | 65.300,00 |
| 04.08.2026 | 3,30 | 3,36 | 3,29 | 3,36 | 1,51% | 95.627,00 |
| 03.08.2026 | 3,22 | 3,33 | 3,22 | 3,31 | 3,12% | 75.372,00 |
| 31.07.2026 | 3,20 | 3,23 | 3,16 | 3,21 | -0,16% | 67.657,00 |
| 30.07.2026 | 3,29 | 3,29 | 3,20 | 3,22 | -1,23% | 80.061,00 |
| 29.07.2026 | 3,33 | 3,35 | 3,26 | 3,26 | -2,40% | 80.138,00 |
| 28.07.2026 | 3,25 | 3,36 | 3,24 | 3,34 | 1,99% | 101.241,00 |
| 27.07.2026 | 3,27 | 3,32 | 3,27 | 3,27 | 0,31% | 53.578,00 |
| 24.07.2026 | 3,26 | 3,30 | 3,25 | 3,26 | 0,00% | 100.834,00 |
| 23.07.2026 | 3,31 | 3,32 | 3,23 | 3,26 | -2,69% | 98.964,00 |
| 22.07.2026 | 3,36 | 3,42 | 3,31 | 3,35 | -0,30% | 107.980,00 |
| 21.07.2026 | 3,34 | 3,38 | 3,30 | 3,36 | 0,00% | 83.746,00 |
| 20.07.2026 | 3,44 | 3,45 | 3,34 | 3,36 | -2,04% | 49.042,00 |
| 17.07.2026 | 3,40 | 3,47 | 3,39 | 3,43 | 0,00% | 73.262,00 |
| 16.07.2026 | 3,33 | 3,44 | 3,33 | 3,43 | 2,69% | 80.020,00 |
| 15.07.2026 | 3,27 | 3,39 | 3,27 | 3,34 | 2,45% | 51.866,00 |
| 14.07.2026 | 3,39 | 3,39 | 3,25 | 3,26 | -3,55% | 102.134,00 |
| 13.07.2026 | 3,36 | 3,46 | 3,35 | 3,38 | 0,60% | 182.993,00 |
| 10.07.2026 | 3,28 | 3,38 | 3,27 | 3,36 | 2,44% | 271.813,00 |
| 09.07.2026 | 3,22 | 3,29 | 3,22 | 3,28 | 2,18% | 84.042,00 |
| 08.07.2026 | 3,18 | 3,22 | 3,15 | 3,21 | 0,94% | 134.823,00 |
| 07.07.2026 | 3,16 | 3,21 | 3,14 | 3,18 | 0,63% | 127.403,00 |
| 06.07.2026 | 3,15 | 3,23 | 3,13 | 3,16 | 0,00% | 99.472,00 |
| 02.07.2026 | 3,22 | 3,22 | 3,12 | 3,16 | -1,40% | 160.157,00 |
| 01.07.2026 | 3,13 | 3,24 | 3,12 | 3,21 | 1,58% | 239.764,00 |
| 30.06.2026 | 3,23 | 3,27 | 3,15 | 3,16 | -2,62% | 201.262,00 |
| 29.06.2026 | 3,15 | 3,33 | 3,09 | 3,24 | 2,86% | 315.809,00 |
| 26.06.2026 | 3,13 | 3,20 | 3,05 | 3,15 | 0,80% | 3.241.324,00 |
| 25.06.2026 | 3,14 | 3,24 | 3,09 | 3,13 | -0,16% | 572.583,00 |
| 24.06.2026 | 3,06 | 3,14 | 3,04 | 3,13 | 2,96% | 411.131,00 |