16,700€
1,52%
Echtzeit-Aktienkurs Clearwater Paper Corp.
Bid:
Ask:
Aktienkurse zur Clearwater Paper Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 16,35 | 16,40 | 16,30 | 16,30 | -0,91% | - |
| 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% | - |
| 25.09.2025 | 17,90 | 18,10 | 17,70 | 17,80 | -1,66% | - |
| 24.09.2025 | 18,05 | 18,15 | 18,05 | 18,10 | -5,48% | - |
| 23.09.2025 | 19,15 | 19,15 | 19,10 | 19,15 | 5,51% | - |
| 22.09.2025 | 17,95 | 18,50 | 17,80 | 18,15 | 0,00% | - |
| 19.09.2025 | 18,50 | 18,60 | 18,10 | 18,15 | -1,89% | - |
| 18.09.2025 | 18,25 | 18,80 | 18,25 | 18,50 | 0,00% | - |
| 17.09.2025 | 18,35 | 18,80 | 18,35 | 18,50 | 1,09% | - |
| 16.09.2025 | 18,05 | 18,40 | 18,05 | 18,30 | 0,27% | - |
| 15.09.2025 | 18,20 | 18,25 | 18,20 | 18,25 | -1,88% | - |
| 12.09.2025 | 18,55 | 18,65 | 18,55 | 18,60 | 2,48% | - |
| 11.09.2025 | 18,20 | 18,30 | 18,15 | 18,15 | -0,27% | - |
| 10.09.2025 | 18,25 | 18,25 | 18,15 | 18,20 | -2,93% | - |
| 09.09.2025 | 18,70 | 18,75 | 18,70 | 18,75 | 0,81% | - |
| 08.09.2025 | 18,80 | 19,00 | 18,30 | 18,60 | -1,06% | 1,00 |
| 05.09.2025 | 18,80 | 19,10 | 18,50 | 18,80 | 0,27% | - |
| 04.09.2025 | 18,40 | 18,90 | 18,20 | 18,75 | 1,63% | - |
| 03.09.2025 | 18,40 | 18,75 | 18,15 | 18,45 | 0,54% | - |
| 02.09.2025 | 18,50 | 18,50 | 18,05 | 18,35 | -0,27% | - |
| 01.09.2025 | 18,50 | 18,50 | 18,35 | 18,40 | -0,27% | - |
| 29.08.2025 | 18,30 | 18,75 | 18,25 | 18,45 | 0,54% | - |
| 28.08.2025 | 18,45 | 18,55 | 18,10 | 18,35 | -0,54% | - |
| 27.08.2025 | 18,45 | 18,70 | 18,30 | 18,45 | 0,54% | - |
| 26.08.2025 | 18,65 | 18,70 | 18,20 | 18,35 | -1,87% | - |
| 25.08.2025 | 18,95 | 19,05 | 18,60 | 18,70 | -1,32% | - |
| 22.08.2025 | 18,45 | 19,00 | 18,35 | 18,95 | 3,55% | - |
| 21.08.2025 | 18,20 | 18,40 | 17,90 | 18,30 | 0,27% | - |
| 20.08.2025 | 18,85 | 18,85 | 18,20 | 18,25 | -2,67% | - |
| 19.08.2025 | 18,85 | 19,10 | 18,65 | 18,75 | 0,00% | - |
| 18.08.2025 | 18,40 | 19,10 | 18,25 | 18,75 | 1,63% | - |
| 15.08.2025 | 18,95 | 18,95 | 18,35 | 18,45 | -2,64% | - |
| 14.08.2025 | 19,45 | 19,65 | 18,85 | 18,95 | -2,07% | - |
| 13.08.2025 | 18,55 | 19,40 | 18,40 | 19,35 | 4,59% | - |
| 12.08.2025 | 18,75 | 19,10 | 18,40 | 18,50 | -1,86% | - |
| 11.08.2025 | 19,25 | 19,55 | 18,45 | 18,85 | -2,58% | 132,00 |
| 08.08.2025 | 19,70 | 19,85 | 19,20 | 19,35 | -1,53% | - |
| 07.08.2025 | 19,05 | 19,95 | 19,00 | 19,65 | 2,88% | - |
| 06.08.2025 | 19,45 | 19,55 | 18,65 | 19,10 | -2,05% | - |
| 05.08.2025 | 19,10 | 19,80 | 18,60 | 19,50 | 2,09% | - |
| 04.08.2025 | 19,25 | 19,70 | 19,05 | 19,10 | -0,78% | - |
| 01.08.2025 | 19,75 | 19,90 | 18,95 | 19,25 | -2,04% | - |
| 31.07.2025 | 21,10 | 21,10 | 19,25 | 19,65 | -7,75% | - |
| 30.07.2025 | 25,50 | 25,60 | 21,10 | 21,30 | -17,12% | 150,00 |
| 29.07.2025 | 25,40 | 26,00 | 25,30 | 25,70 | 1,58% | - |
| 28.07.2025 | 26,30 | 26,50 | 25,10 | 25,30 | -3,07% | - |
| 25.07.2025 | 25,50 | 26,30 | 25,30 | 26,10 | 3,98% | - |
| 24.07.2025 | 25,30 | 25,30 | 24,80 | 25,10 | 0,00% | - |
| 23.07.2025 | 24,70 | 25,50 | 24,50 | 25,10 | 1,62% | - |
| 22.07.2025 | 24,10 | 24,70 | 24,10 | 24,70 | 3,35% | - |
| 21.07.2025 | 24,10 | 24,50 | 23,90 | 23,90 | -1,65% | - |
| 18.07.2025 | 25,10 | 25,10 | 24,10 | 24,30 | -2,41% | - |
| 17.07.2025 | 25,10 | 25,50 | 24,90 | 24,90 | -0,80% | 300,00 |
| 16.07.2025 | 25,10 | 25,70 | 24,80 | 25,10 | -0,79% | - |
| 15.07.2025 | 25,60 | 25,90 | 25,10 | 25,30 | -2,32% | - |
| 14.07.2025 | 25,50 | 25,90 | 25,30 | 25,90 | 0,78% | - |
| 11.07.2025 | 25,70 | 25,70 | 25,20 | 25,70 | -0,77% | - |
| 10.07.2025 | 25,10 | 26,10 | 25,00 | 25,90 | 3,60% | - |
| 09.07.2025 | 25,00 | 25,20 | 24,90 | 25,00 | 0,40% | - |
| 08.07.2025 | 25,50 | 25,80 | 24,90 | 24,90 | -1,58% | - |
| 07.07.2025 | 25,50 | 25,70 | 25,30 | 25,30 | -0,78% | - |
| 04.07.2025 | 25,60 | 25,60 | 25,50 | 25,50 | -0,78% | - |
| 03.07.2025 | 25,30 | 25,80 | 25,30 | 25,70 | 0,78% | 1,00 |
| 02.07.2025 | 24,50 | 25,50 | 24,50 | 25,50 | 3,24% | - |
| 01.07.2025 | 23,20 | 25,10 | 22,90 | 24,70 | 7,86% | - |
| 30.06.2025 | 23,80 | 24,20 | 22,90 | 22,90 | -4,98% | - |
| 27.06.2025 | 24,00 | 24,70 | 23,90 | 24,10 | 0,42% | - |
| 26.06.2025 | 23,70 | 24,20 | 23,60 | 24,00 | 0,84% | - |
| 25.06.2025 | 23,30 | 23,80 | 23,00 | 23,80 | 1,71% | - |
| 24.06.2025 | 17,45 | 23,80 | 17,45 | 23,40 | 0,00% | - |
| 23.06.2025 | 23,00 | 23,40 | 22,80 | 23,40 | 1,74% | - |
| 20.06.2025 | 23,10 | 23,60 | 23,00 | 23,00 | -0,43% | - |
| 19.06.2025 | 23,30 | 23,40 | 23,10 | 23,10 | -1,28% | - |
| 18.06.2025 | 24,10 | 24,20 | 23,30 | 23,40 | -3,31% | - |
| 17.06.2025 | 24,10 | 24,40 | 23,90 | 24,20 | 0,00% | - |
| 16.06.2025 | 23,90 | 24,60 | 23,80 | 24,20 | 0,83% | - |
| 13.06.2025 | 24,90 | 24,90 | 23,80 | 24,00 | -3,23% | - |
| 12.06.2025 | 24,90 | 25,00 | 24,50 | 24,80 | -0,80% | - |
| 11.06.2025 | 25,30 | 25,70 | 25,00 | 25,00 | -1,57% | - |
| 10.06.2025 | 25,50 | 25,80 | 25,30 | 25,40 | -0,39% | - |
| 09.06.2025 | 25,50 | 25,80 | 25,30 | 25,50 | 0,39% | - |
| 06.06.2025 | 25,70 | 26,50 | 25,30 | 25,40 | -1,55% | - |
| 05.06.2025 | 25,90 | 26,40 | 25,50 | 25,80 | -0,77% | - |
| 04.06.2025 | 25,50 | 26,00 | 25,30 | 26,00 | 1,56% | - |
| 03.06.2025 | 24,70 | 25,80 | 24,50 | 25,60 | 3,23% | - |
| 02.06.2025 | 25,30 | 25,80 | 24,70 | 24,80 | -1,98% | - |
| 30.05.2025 | 25,90 | 26,00 | 25,30 | 25,30 | -2,32% | - |
| 29.05.2025 | 26,50 | 26,90 | 25,70 | 25,90 | -2,26% | - |