11,550€
-4,55%
Echtzeit-Aktienkurs Clearwater Paper Corp.
Bid:
Ask:
Aktienkurse zur Clearwater Paper Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 12,05 | 12,15 | 12,05 | 12,10 | 4,76% | - |
| 06.05.2026 | 11,65 | 11,65 | 11,55 | 11,55 | 5,00% | - |
| 05.05.2026 | 10,95 | 11,05 | 10,95 | 11,00 | 0,46% | - |
| 04.05.2026 | 11,35 | 11,45 | 10,95 | 10,95 | -3,52% | - |
| 30.04.2026 | 10,85 | 11,75 | 10,85 | 11,35 | -10,63% | - |
| 29.04.2026 | 12,65 | 12,70 | 12,35 | 12,70 | 1,60% | - |
| 28.04.2026 | 12,45 | 12,50 | 12,45 | 12,50 | 0,00% | - |
| 27.04.2026 | 12,45 | 12,50 | 12,40 | 12,50 | 0,40% | - |
| 24.04.2026 | 12,45 | 12,50 | 12,15 | 12,45 | 0,40% | - |
| 23.04.2026 | 12,45 | 12,45 | 12,40 | 12,40 | 0,40% | - |
| 22.04.2026 | 12,25 | 12,35 | 12,25 | 12,35 | -5,36% | - |
| 21.04.2026 | 12,85 | 13,10 | 12,80 | 13,05 | 3,16% | - |
| 20.04.2026 | 12,75 | 12,75 | 12,65 | 12,65 | 0,80% | - |
| 17.04.2026 | 12,55 | 12,65 | 12,55 | 12,55 | -0,40% | - |
| 16.04.2026 | 12,65 | 12,65 | 12,60 | 12,60 | -4,55% | - |
| 15.04.2026 | 13,15 | 13,20 | 13,15 | 13,20 | 0,38% | - |
| 14.04.2026 | 12,75 | 13,35 | 12,70 | 13,15 | 3,14% | - |
| 13.04.2026 | 12,65 | 12,85 | 12,50 | 12,75 | -2,67% | - |
| 10.04.2026 | 13,05 | 13,10 | 13,05 | 13,10 | 2,34% | - |
| 09.04.2026 | 12,85 | 12,85 | 12,80 | 12,80 | 3,64% | - |
| 08.04.2026 | 12,45 | 12,45 | 12,35 | 12,35 | -5,00% | - |
| 07.04.2026 | 12,85 | 13,00 | 12,85 | 13,00 | 3,59% | - |
| 02.04.2026 | 12,65 | 12,65 | 12,50 | 12,55 | -0,79% | - |
| 01.04.2026 | 12,45 | 12,95 | 12,40 | 12,65 | 2,43% | - |
| 31.03.2026 | 12,15 | 12,40 | 12,15 | 12,35 | 0,00% | - |
| 30.03.2026 | 12,25 | 12,35 | 12,25 | 12,35 | 0,00% | - |
| 27.03.2026 | 12,35 | 12,45 | 12,35 | 12,35 | 0,00% | - |
| 26.03.2026 | 12,35 | 12,35 | 12,25 | 12,35 | 0,00% | - |
| 25.03.2026 | 12,25 | 12,35 | 12,25 | 12,35 | 0,00% | - |
| 24.03.2026 | 11,55 | 12,45 | 11,45 | 12,35 | 15,96% | - |
| 23.03.2026 | 10,85 | 10,85 | 10,65 | 10,65 | -0,93% | - |
| 20.03.2026 | 11,15 | 11,25 | 10,75 | 10,75 | -2,71% | - |
| 19.03.2026 | 11,25 | 11,55 | 10,95 | 11,05 | -5,15% | - |
| 18.03.2026 | 11,55 | 11,65 | 11,55 | 11,65 | 2,64% | - |
| 17.03.2026 | 11,45 | 11,45 | 11,35 | 11,35 | -1,73% | - |
| 16.03.2026 | 11,45 | 11,55 | 11,45 | 11,55 | -3,35% | - |
| 13.03.2026 | 11,75 | 11,95 | 11,75 | 11,95 | 0,00% | - |
| 12.03.2026 | 12,05 | 12,05 | 11,95 | 11,95 | -0,83% | - |
| 11.03.2026 | 11,95 | 12,05 | 11,75 | 12,05 | -3,98% | - |
| 10.03.2026 | 12,45 | 12,55 | 12,45 | 12,55 | 0,80% | - |
| 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 | -0,41% | - |
| 25.02.2026 | 12,15 | 12,30 | 11,75 | 12,05 | 1,69% | - |
| 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 | -0,33% | - |
| 13.02.2026 | 14,50 | 15,15 | 14,30 | 14,95 | 1,01% | - |
| 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 | 7,12% | - |
| 03.02.2026 | 14,70 | 14,85 | 13,95 | 14,05 | -4,75% | - |
| 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 | -1,05% | 1,00 |
| 29.01.2026 | 14,50 | 14,80 | 13,85 | 14,35 | -1,37% | 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 | -0,57% | - |
| 13.01.2026 | 17,50 | 17,75 | 17,35 | 17,65 | 1,73% | 32,00 |
| 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 | 1,33% | - |
| 02.01.2026 | 14,80 | 15,25 | 14,65 | 15,05 | 1,69% | 1,00 |
| 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 | 0,00% | - |
| 18.12.2025 | 16,00 | 16,20 | 15,75 | 15,95 | 4,25% | 469,00 |
| 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 | -0,33% | - |
| 09.12.2025 | 15,20 | 15,55 | 15,15 | 15,25 | -1,29% | - |