18,400€
3,95%
Echtzeit-Aktienkurs Clearwater Paper Corp.
Bid:
Ask:
Aktienkurse zur Clearwater Paper Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 18,45 | 18,45 | 18,40 | 18,40 | 3,95% | - |
| 30.07.2026 | 18,85 | 18,95 | 17,55 | 17,70 | -6,60% | - |
| 29.07.2026 | 15,50 | 19,45 | 15,50 | 18,95 | 25,50% | 1,00 |
| 28.07.2026 | 15,15 | 15,20 | 15,10 | 15,10 | 1,34% | - |
| 27.07.2026 | 14,75 | 14,90 | 14,75 | 14,90 | 3,47% | - |
| 24.07.2026 | 14,45 | 14,45 | 14,40 | 14,40 | -0,69% | - |
| 23.07.2026 | 14,55 | 14,60 | 14,20 | 14,50 | -1,69% | - |
| 22.07.2026 | 14,80 | 14,85 | 14,40 | 14,75 | 1,03% | - |
| 21.07.2026 | 14,40 | 14,70 | 14,10 | 14,60 | 6,96% | - |
| 20.07.2026 | 13,95 | 14,25 | 13,60 | 13,65 | -3,19% | - |
| 17.07.2026 | 14,10 | 14,20 | 14,10 | 14,10 | 4,06% | - |
| 15.07.2026 | 13,15 | 14,15 | 13,15 | 13,55 | 2,65% | - |
| 14.07.2026 | 13,35 | 13,55 | 13,15 | 13,20 | -1,12% | 1,00 |
| 13.07.2026 | 13,85 | 14,10 | 13,10 | 13,35 | -0,74% | - |
| 10.07.2026 | 13,45 | 13,45 | 13,40 | 13,45 | 1,13% | - |
| 09.07.2026 | 13,35 | 13,35 | 13,30 | 13,30 | -2,92% | - |
| 08.07.2026 | 13,75 | 13,75 | 13,70 | 13,70 | -1,44% | - |
| 07.07.2026 | 13,85 | 13,90 | 13,85 | 13,90 | -0,36% | - |
| 06.07.2026 | 13,85 | 14,25 | 13,65 | 13,95 | 0,00% | - |
| 03.07.2026 | 13,95 | 13,95 | 13,85 | 13,95 | -1,76% | - |
| 02.07.2026 | 13,85 | 14,20 | 13,80 | 14,20 | 2,90% | - |
| 01.07.2026 | 13,75 | 14,05 | 13,70 | 13,80 | -2,13% | - |
| 30.06.2026 | 14,05 | 14,10 | 14,05 | 14,10 | -4,73% | - |
| 29.06.2026 | 14,75 | 14,80 | 14,75 | 14,80 | 0,68% | - |
| 26.06.2026 | 14,65 | 14,70 | 14,60 | 14,70 | -0,68% | - |
| 25.06.2026 | 14,85 | 14,85 | 14,75 | 14,80 | 7,64% | - |
| 24.06.2026 | 13,75 | 13,75 | 13,70 | 13,75 | 0,36% | - |
| 23.06.2026 | 13,70 | 13,70 | 13,65 | 13,70 | -1,08% | - |
| 22.06.2026 | 14,65 | 14,75 | 13,65 | 13,85 | -4,81% | - |
| 19.06.2026 | 14,65 | 14,70 | 14,55 | 14,55 | -0,34% | - |
| 18.06.2026 | 14,55 | 14,60 | 14,45 | 14,60 | -2,67% | - |
| 16.06.2026 | 15,05 | 15,05 | 15,00 | 15,00 | -2,60% | - |
| 15.06.2026 | 15,25 | 15,40 | 15,25 | 15,40 | 7,69% | - |
| 12.06.2026 | 14,25 | 14,30 | 14,25 | 14,30 | -0,69% | - |
| 11.06.2026 | 14,35 | 14,45 | 14,35 | 14,40 | 2,13% | - |
| 10.06.2026 | 14,15 | 14,15 | 14,10 | 14,10 | 5,62% | - |
| 09.06.2026 | 13,35 | 13,40 | 13,35 | 13,35 | -4,98% | - |
| 05.06.2026 | 13,75 | 14,20 | 13,60 | 14,05 | -1,75% | - |
| 04.06.2026 | 14,35 | 14,40 | 14,30 | 14,30 | 0,00% | - |
| 03.06.2026 | 14,25 | 14,30 | 14,25 | 14,30 | 0,35% | - |
| 02.06.2026 | 14,25 | 14,30 | 14,20 | 14,25 | 1,79% | - |
| 01.06.2026 | 13,95 | 14,00 | 13,95 | 14,00 | 0,72% | - |
| 29.05.2026 | 13,85 | 13,90 | 13,85 | 13,90 | 2,96% | - |
| 28.05.2026 | 13,45 | 13,55 | 13,45 | 13,50 | 3,45% | - |
| 27.05.2026 | 12,35 | 13,20 | 12,35 | 13,05 | 8,30% | - |
| 26.05.2026 | 12,10 | 12,15 | 12,05 | 12,05 | -1,23% | - |
| 25.05.2026 | 12,15 | 12,20 | 12,15 | 12,20 | -0,81% | - |
| 22.05.2026 | 12,25 | 12,30 | 12,25 | 12,30 | 5,58% | - |
| 21.05.2026 | 11,65 | 11,70 | 11,65 | 11,65 | 0,00% | - |
| 20.05.2026 | 11,65 | 11,65 | 11,60 | 11,65 | 0,00% | - |
| 19.05.2026 | 11,65 | 11,70 | 11,65 | 11,65 | 3,10% | - |
| 18.05.2026 | 11,75 | 11,75 | 11,30 | 11,30 | -3,00% | - |
| 15.05.2026 | 11,75 | 11,95 | 11,55 | 11,65 | 0,00% | - |
| 13.05.2026 | 11,55 | 11,65 | 11,55 | 11,65 | 2,19% | - |
| 12.05.2026 | 11,35 | 11,45 | 11,35 | 11,40 | -2,15% | - |
| 11.05.2026 | 11,55 | 11,65 | 11,55 | 11,65 | -3,72% | - |
| 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% | - |