21,600€
-0,92%
Echtzeit-Aktienkurs Clearwater Paper Corp.
Bid:
Ask:
Aktienkurse zur Clearwater Paper Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 21,80 | 22,00 | 21,00 | 21,40 | -1,83% | - |
| 10.04.2025 | 22,90 | 22,90 | 21,20 | 21,80 | -4,80% | - |
| 09.04.2025 | 21,50 | 23,90 | 20,90 | 22,90 | 6,51% | - |
| 08.04.2025 | 22,30 | 23,00 | 21,30 | 21,50 | -2,71% | - |
| 07.04.2025 | 22,40 | 23,00 | 20,80 | 22,10 | -1,78% | - |
| 04.04.2025 | 22,40 | 22,50 | 20,90 | 22,50 | 0,00% | - |
| 03.04.2025 | 23,50 | 24,30 | 22,10 | 22,50 | -8,16% | - |
| 02.04.2025 | 23,10 | 24,70 | 22,70 | 24,50 | 6,06% | - |
| 01.04.2025 | 23,50 | 23,60 | 22,90 | 23,10 | -1,70% | - |
| 31.03.2025 | 23,30 | 23,70 | 22,80 | 23,50 | 0,00% | - |
| 28.03.2025 | 24,00 | 24,10 | 22,90 | 23,50 | -2,49% | - |
| 27.03.2025 | 23,30 | 24,30 | 22,80 | 24,10 | 3,43% | - |
| 26.03.2025 | 23,80 | 24,20 | 23,30 | 23,30 | -1,69% | - |
| 25.03.2025 | 23,10 | 24,00 | 22,90 | 23,70 | 3,95% | - |
| 24.03.2025 | 22,30 | 23,20 | 22,30 | 22,80 | 2,24% | - |
| 21.03.2025 | 22,60 | 22,70 | 22,20 | 22,30 | -1,76% | - |
| 20.03.2025 | 22,60 | 22,90 | 22,40 | 22,70 | 0,00% | - |
| 19.03.2025 | 22,30 | 22,80 | 22,20 | 22,70 | 1,79% | - |
| 18.03.2025 | 22,00 | 22,60 | 21,80 | 22,30 | 1,83% | - |
| 17.03.2025 | 21,90 | 22,20 | 21,60 | 21,90 | 0,00% | - |
| 14.03.2025 | 21,20 | 22,00 | 21,00 | 21,90 | 3,79% | - |
| 13.03.2025 | 21,70 | 21,90 | 20,80 | 21,10 | -0,47% | - |
| 12.03.2025 | 21,50 | 21,90 | 21,00 | 21,20 | 0,00% | - |
| 11.03.2025 | 21,70 | 22,00 | 21,00 | 21,20 | -1,40% | - |
| 10.03.2025 | 22,30 | 22,30 | 21,20 | 21,50 | -3,15% | - |
| 07.03.2025 | 22,70 | 23,10 | 22,00 | 22,20 | -2,63% | - |
| 06.03.2025 | 23,90 | 23,90 | 22,70 | 22,80 | -4,60% | - |
| 05.03.2025 | 23,60 | 24,10 | 23,30 | 23,90 | 1,27% | - |
| 04.03.2025 | 23,90 | 24,00 | 22,80 | 23,60 | -1,67% | - |
| 03.03.2025 | 25,20 | 25,80 | 23,80 | 24,00 | -4,76% | - |
| 28.02.2025 | 25,20 | 25,60 | 25,00 | 25,20 | 0,00% | - |
| 27.02.2025 | 25,90 | 26,10 | 25,00 | 25,20 | -2,33% | - |
| 26.02.2025 | 26,10 | 26,60 | 25,60 | 25,80 | -1,53% | - |
| 25.02.2025 | 27,10 | 27,30 | 26,00 | 26,20 | -3,68% | - |
| 24.02.2025 | 26,10 | 27,60 | 26,00 | 27,20 | 3,82% | - |
| 21.02.2025 | 27,50 | 28,00 | 26,10 | 26,20 | -4,38% | - |
| 20.02.2025 | 26,80 | 27,60 | 26,50 | 27,40 | 2,24% | - |
| 19.02.2025 | 26,70 | 27,40 | 26,40 | 26,80 | -0,37% | - |
| 18.02.2025 | 25,50 | 26,90 | 25,50 | 26,90 | 5,08% | - |
| 17.02.2025 | 27,90 | 27,90 | 25,30 | 25,60 | 0,00% | - |
| 14.02.2025 | 26,10 | 26,70 | 24,20 | 25,60 | -7,91% | - |
| 13.02.2025 | 27,60 | 28,20 | 27,50 | 27,80 | 0,72% | - |
| 12.02.2025 | 28,60 | 28,70 | 27,40 | 27,60 | -3,50% | - |
| 11.02.2025 | 30,00 | 30,00 | 28,40 | 28,60 | -4,67% | - |
| 10.02.2025 | 30,00 | 30,50 | 29,80 | 30,00 | 0,00% | - |
| 07.02.2025 | 30,60 | 30,80 | 29,90 | 30,00 | -1,96% | - |
| 06.02.2025 | 30,50 | 31,30 | 30,00 | 30,60 | 0,66% | - |
| 05.02.2025 | 29,40 | 30,50 | 27,20 | 30,40 | 3,05% | - |
| 04.02.2025 | 29,80 | 30,00 | 29,30 | 29,50 | -1,99% | - |
| 03.02.2025 | 31,00 | 31,40 | 29,90 | 30,10 | -3,22% | - |
| 31.01.2025 | 31,20 | 31,90 | 30,90 | 31,10 | 0,00% | - |
| 30.01.2025 | 31,20 | 31,50 | 30,90 | 31,10 | -0,64% | - |
| 29.01.2025 | 31,00 | 32,30 | 30,90 | 31,30 | 0,64% | - |
| 28.01.2025 | 31,20 | 31,50 | 30,50 | 31,10 | -0,64% | - |
| 27.01.2025 | 29,80 | 31,30 | 29,10 | 31,30 | 4,68% | 100,00 |
| 24.01.2025 | 29,60 | 29,90 | 29,10 | 29,90 | 1,01% | - |
| 23.01.2025 | 29,50 | 30,00 | 29,30 | 29,60 | 0,68% | - |
| 22.01.2025 | 29,60 | 30,20 | 29,20 | 29,40 | -0,68% | - |
| 21.01.2025 | 29,10 | 30,00 | 28,80 | 29,60 | 1,72% | - |
| 20.01.2025 | 29,30 | 29,30 | 29,10 | 29,10 | -1,02% | - |
| 17.01.2025 | 28,80 | 29,80 | 28,70 | 29,40 | 2,08% | - |
| 16.01.2025 | 28,60 | 29,00 | 28,10 | 28,80 | 0,70% | - |
| 15.01.2025 | 27,60 | 29,00 | 27,50 | 28,60 | 3,62% | - |
| 14.01.2025 | 28,30 | 28,60 | 27,20 | 27,60 | -2,13% | - |
| 13.01.2025 | 28,00 | 28,60 | 27,70 | 28,20 | 0,00% | - |
| 10.01.2025 | 28,10 | 28,20 | 28,10 | 28,20 | 0,00% | - |
| 09.01.2025 | 28,30 | 28,30 | 27,80 | 28,20 | -0,70% | - |
| 08.01.2025 | 27,60 | 28,80 | 27,20 | 28,40 | 2,90% | - |
| 07.01.2025 | 28,10 | 28,70 | 27,40 | 27,60 | -2,13% | - |
| 06.01.2025 | 28,50 | 29,40 | 28,20 | 28,20 | -0,70% | - |
| 03.01.2025 | 28,70 | 29,10 | 27,80 | 28,40 | -0,70% | - |
| 02.01.2025 | 28,90 | 29,20 | 28,20 | 28,60 | -1,04% | - |
| 30.12.2024 | 29,10 | 29,10 | 28,90 | 28,90 | -1,70% | - |
| 27.12.2024 | 29,60 | 30,70 | 28,70 | 29,40 | 1,38% | - |
| 23.12.2024 | 28,90 | 29,60 | 28,20 | 29,00 | 0,35% | - |
| 20.12.2024 | 23,80 | 29,00 | 23,80 | 28,90 | 21,43% | 100,00 |
| 19.12.2024 | 23,80 | 24,10 | 23,30 | 23,80 | 0,00% | - |
| 18.12.2024 | 24,20 | 25,20 | 23,30 | 23,80 | -1,65% | - |
| 17.12.2024 | 24,40 | 24,60 | 23,70 | 24,20 | -0,82% | - |
| 16.12.2024 | 23,40 | 24,40 | 22,90 | 24,40 | 4,27% | - |
| 13.12.2024 | 24,00 | 24,10 | 22,90 | 23,40 | -2,50% | - |
| 12.12.2024 | 24,60 | 24,90 | 23,70 | 24,00 | -2,44% | - |
| 11.12.2024 | 25,80 | 26,00 | 24,60 | 24,60 | -4,65% | - |
| 10.12.2024 | 25,60 | 26,70 | 25,20 | 25,80 | 0,78% | - |
| 09.12.2024 | 25,40 | 26,50 | 25,30 | 25,60 | 0,79% | - |
| 06.12.2024 | 25,50 | 25,90 | 25,20 | 25,40 | -0,39% | - |
| 05.12.2024 | 25,80 | 26,30 | 24,90 | 25,50 | -1,54% | - |
| 04.12.2024 | 25,70 | 26,30 | 25,30 | 25,90 | 0,78% | - |
| 03.12.2024 | 25,90 | 25,90 | 25,30 | 25,70 | -0,77% | - |
| 02.12.2024 | 25,70 | 26,50 | 25,70 | 25,90 | 0,78% | - |
| 29.11.2024 | 26,00 | 26,10 | 25,60 | 25,70 | -1,15% | - |
| 28.11.2024 | 25,90 | 26,00 | 25,90 | 26,00 | 0,39% | - |
| 27.11.2024 | 25,80 | 26,60 | 25,60 | 25,90 | 0,39% | - |
| 26.11.2024 | 26,30 | 26,40 | 25,30 | 25,80 | -1,90% | - |
| 25.11.2024 | 25,60 | 26,70 | 25,40 | 26,30 | 2,33% | - |
| 22.11.2024 | 25,50 | 26,10 | 25,30 | 25,70 | 0,78% | - |
| 21.11.2024 | 24,70 | 25,90 | 24,50 | 25,50 | 3,24% | - |
| 20.11.2024 | 23,60 | 24,70 | 23,30 | 24,70 | 4,66% | - |
| 19.11.2024 | 23,40 | 23,80 | 22,90 | 23,60 | 0,85% | - |
| 18.11.2024 | 23,70 | 23,70 | 23,10 | 23,40 | -1,27% | - |