12,450€
-2,35%
Echtzeit-Aktienkurs Clearwater Paper Corp
Bid:
Ask:
Aktienkurse zur Clearwater Paper Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 12,45 | 12,55 | 12,45 | 12,45 | -2,35% | - |
| 06.03.2026 | 12,75 | 12,75 | 12,70 | 12,75 | -0,39% | - |
| 05.03.2026 | 12,75 | 12,85 | 12,75 | 12,80 | 1,99% | - |
| 04.03.2026 | 12,65 | 12,65 | 12,55 | 12,55 | -1,95% | - |
| 03.03.2026 | 12,85 | 12,85 | 12,70 | 12,80 | 1,59% | - |
| 02.03.2026 | 12,55 | 12,75 | 12,55 | 12,60 | 1,61% | - |
| 27.02.2026 | 12,45 | 12,45 | 12,40 | 12,40 | 3,33% | - |
| 26.02.2026 | 12,05 | 12,05 | 12,00 | 12,00 | 1,27% | - |
| 24.02.2026 | 12,20 | 12,45 | 11,75 | 11,85 | -8,49% | 1,00 |
| 23.02.2026 | 12,80 | 12,95 | 12,80 | 12,95 | -1,15% | - |
| 20.02.2026 | 13,10 | 13,10 | 13,05 | 13,10 | -5,76% | - |
| 19.02.2026 | 14,00 | 14,00 | 13,90 | 13,90 | -3,47% | - |
| 18.02.2026 | 14,05 | 14,45 | 13,95 | 14,40 | -3,03% | - |
| 17.02.2026 | 14,90 | 14,90 | 14,85 | 14,85 | -0,34% | - |
| 16.02.2026 | 14,80 | 14,90 | 14,80 | 14,90 | 0,68% | - |
| 12.02.2026 | 14,70 | 14,80 | 14,70 | 14,80 | -3,90% | - |
| 11.02.2026 | 15,50 | 15,50 | 15,40 | 15,40 | 0,65% | - |
| 10.02.2026 | 14,90 | 15,30 | 14,90 | 15,30 | 1,32% | - |
| 09.02.2026 | 15,00 | 15,10 | 15,00 | 15,10 | 2,72% | - |
| 06.02.2026 | 14,80 | 14,80 | 14,70 | 14,70 | -2,65% | - |
| 05.02.2026 | 15,05 | 15,10 | 15,00 | 15,10 | 0,33% | - |
| 04.02.2026 | 14,10 | 15,25 | 14,05 | 15,05 | 2,03% | - |
| 02.02.2026 | 14,25 | 14,75 | 14,05 | 14,75 | 3,87% | 1,00 |
| 30.01.2026 | 14,35 | 14,45 | 14,15 | 14,20 | -2,41% | 1,00 |
| 28.01.2026 | 14,50 | 14,55 | 14,45 | 14,55 | -3,00% | - |
| 27.01.2026 | 15,05 | 15,05 | 15,00 | 15,00 | -0,33% | - |
| 26.01.2026 | 15,60 | 15,65 | 15,05 | 15,05 | -2,27% | - |
| 23.01.2026 | 15,60 | 15,60 | 15,35 | 15,40 | -1,60% | - |
| 22.01.2026 | 15,40 | 15,70 | 15,40 | 15,65 | 0,64% | - |
| 21.01.2026 | 15,50 | 15,55 | 15,50 | 15,55 | -2,81% | - |
| 20.01.2026 | 17,10 | 17,15 | 15,45 | 16,00 | -6,71% | 1,00 |
| 19.01.2026 | 17,10 | 17,15 | 17,10 | 17,15 | -3,11% | - |
| 16.01.2026 | 17,65 | 17,70 | 17,65 | 17,70 | -0,56% | - |
| 15.01.2026 | 17,50 | 17,80 | 17,45 | 17,80 | 1,42% | - |
| 14.01.2026 | 17,60 | 17,60 | 17,55 | 17,55 | 1,15% | - |
| 12.01.2026 | 17,45 | 17,45 | 17,35 | 17,35 | 2,97% | - |
| 09.01.2026 | 16,60 | 16,85 | 16,60 | 16,85 | 7,32% | 1,00 |
| 08.01.2026 | 15,70 | 15,75 | 15,65 | 15,70 | -2,18% | - |
| 07.01.2026 | 16,00 | 16,05 | 16,00 | 16,05 | 2,56% | - |
| 06.01.2026 | 15,60 | 15,65 | 15,60 | 15,65 | 2,62% | - |
| 05.01.2026 | 15,15 | 15,25 | 15,15 | 15,25 | 3,04% | - |
| 30.12.2025 | 14,85 | 14,90 | 14,80 | 14,80 | -4,21% | - |
| 29.12.2025 | 15,30 | 15,45 | 15,30 | 15,45 | 1,31% | - |
| 23.12.2025 | 15,20 | 15,25 | 15,20 | 15,25 | -3,79% | - |
| 22.12.2025 | 15,80 | 15,85 | 15,80 | 15,85 | -0,63% | - |
| 19.12.2025 | 15,90 | 15,95 | 15,90 | 15,95 | 4,25% | - |
| 17.12.2025 | 15,00 | 15,30 | 15,00 | 15,30 | 2,00% | - |
| 16.12.2025 | 15,00 | 15,00 | 14,90 | 15,00 | -1,96% | - |
| 15.12.2025 | 15,20 | 15,30 | 15,20 | 15,30 | -1,29% | - |
| 12.12.2025 | 15,40 | 15,50 | 15,40 | 15,50 | 0,00% | - |
| 11.12.2025 | 15,50 | 15,50 | 15,45 | 15,50 | 1,97% | - |
| 10.12.2025 | 15,20 | 15,25 | 15,20 | 15,20 | -1,62% | - |
| 08.12.2025 | 15,40 | 15,45 | 15,40 | 15,45 | 1,31% | - |
| 05.12.2025 | 15,10 | 15,25 | 15,10 | 15,25 | -0,65% | - |
| 04.12.2025 | 15,60 | 15,65 | 15,35 | 15,35 | 0,00% | - |
| 02.12.2025 | 15,30 | 15,40 | 15,30 | 15,35 | 0,00% | - |
| 01.12.2025 | 15,65 | 15,65 | 15,25 | 15,35 | -1,29% | 1,00 |
| 28.11.2025 | 15,65 | 15,65 | 15,55 | 15,55 | -0,64% | - |
| 27.11.2025 | 15,60 | 15,70 | 15,60 | 15,65 | 1,95% | - |
| 26.11.2025 | 15,40 | 15,40 | 15,35 | 15,35 | 0,99% | - |
| 25.11.2025 | 14,70 | 15,30 | 14,65 | 15,20 | 4,83% | 2,00 |
| 24.11.2025 | 15,00 | 15,15 | 14,30 | 14,50 | 0,35% | 1,00 |
| 21.11.2025 | 14,40 | 14,45 | 14,40 | 14,45 | -3,02% | - |
| 20.11.2025 | 14,80 | 14,90 | 14,80 | 14,90 | -2,61% | - |
| 19.11.2025 | 15,25 | 15,30 | 15,20 | 15,30 | -2,24% | - |
| 18.11.2025 | 15,70 | 15,70 | 15,50 | 15,65 | -0,63% | - |
| 17.11.2025 | 15,75 | 15,80 | 15,70 | 15,75 | -0,94% | - |
| 14.11.2025 | 15,95 | 15,95 | 15,70 | 15,90 | 0,95% | 1,00 |
| 13.11.2025 | 15,90 | 16,20 | 15,65 | 15,75 | 1,29% | 1,00 |
| 11.11.2025 | 15,50 | 15,55 | 15,50 | 15,55 | -1,27% | - |
| 10.11.2025 | 15,60 | 15,75 | 15,60 | 15,75 | -0,94% | - |
| 07.11.2025 | 16,00 | 16,05 | 15,85 | 15,90 | -1,24% | - |
| 06.11.2025 | 16,15 | 16,15 | 16,05 | 16,10 | 0,31% | - |
| 05.11.2025 | 15,90 | 16,10 | 15,80 | 16,05 | 2,88% | - |
| 04.11.2025 | 15,75 | 15,75 | 15,60 | 15,60 | 1,30% | - |
| 03.11.2025 | 15,20 | 15,40 | 15,20 | 15,40 | 0,98% | - |
| 31.10.2025 | 15,20 | 15,25 | 15,20 | 15,25 | 2,35% | - |
| 30.10.2025 | 15,25 | 15,35 | 14,55 | 14,90 | -4,18% | - |
| 29.10.2025 | 16,55 | 16,85 | 15,45 | 15,55 | -7,16% | 1,00 |
| 27.10.2025 | 17,15 | 17,45 | 16,65 | 16,75 | -1,76% | 1,00 |
| 24.10.2025 | 17,20 | 17,40 | 17,00 | 17,05 | 1,19% | 1,00 |
| 23.10.2025 | 16,85 | 16,95 | 16,85 | 16,85 | -0,88% | - |
| 22.10.2025 | 17,05 | 17,05 | 17,00 | 17,00 | -0,29% | - |
| 21.10.2025 | 16,90 | 17,10 | 16,75 | 17,05 | 1,19% | - |
| 20.10.2025 | 16,30 | 17,15 | 16,25 | 16,85 | 3,37% | - |
| 17.10.2025 | 16,40 | 16,40 | 16,30 | 16,30 | -2,40% | - |
| 16.10.2025 | 16,35 | 16,95 | 16,30 | 16,70 | 1,52% | - |
| 15.10.2025 | 16,40 | 16,60 | 16,30 | 16,45 | -0,30% | - |
| 14.10.2025 | 16,50 | 16,80 | 16,30 | 16,50 | 1,23% | - |
| 13.10.2025 | 16,10 | 16,30 | 16,10 | 16,30 | -2,40% | - |
| 10.10.2025 | 16,70 | 16,90 | 16,65 | 16,70 | -2,62% | - |
| 09.10.2025 | 17,10 | 17,15 | 17,10 | 17,15 | 1,48% | - |
| 08.10.2025 | 16,85 | 16,90 | 16,85 | 16,90 | -1,46% | - |
| 07.10.2025 | 17,15 | 17,20 | 17,15 | 17,15 | -0,58% | - |
| 06.10.2025 | 17,35 | 17,65 | 17,15 | 17,25 | -1,43% | - |
| 03.10.2025 | 17,50 | 17,55 | 17,45 | 17,50 | 0,29% | - |
| 02.10.2025 | 17,45 | 17,60 | 17,45 | 17,45 | 0,00% | - |
| 01.10.2025 | 17,70 | 17,70 | 17,25 | 17,45 | -1,69% | 112,00 |
| 29.09.2025 | 17,95 | 18,50 | 17,60 | 17,75 | 0,00% | - |
| 26.09.2025 | 17,85 | 17,85 | 17,75 | 17,75 | -0,28% | - |