17,100€
-2,56%
Echtzeit-Aktienkurs Clearwater Paper Corp
Bid:
Ask:
Aktienkurse zur Clearwater Paper Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 17,50 | 17,60 | 17,45 | 17,50 | -0,28% | - |
| 28.09.2026 | 17,85 | 17,90 | 17,45 | 17,55 | -1,68% | - |
| 25.09.2026 | 17,80 | 17,85 | 17,80 | 17,85 | -2,72% | - |
| 24.09.2026 | 18,80 | 18,80 | 18,35 | 18,35 | -4,43% | - |
| 23.09.2026 | 19,15 | 19,20 | 19,15 | 19,20 | 1,32% | - |
| 22.09.2026 | 18,55 | 18,95 | 18,55 | 18,95 | 2,16% | - |
| 21.09.2026 | 18,25 | 18,65 | 18,20 | 18,55 | 1,09% | - |
| 18.09.2026 | 18,30 | 18,35 | 18,30 | 18,35 | -1,08% | - |
| 17.09.2026 | 18,40 | 18,75 | 18,40 | 18,55 | 1,64% | - |
| 16.09.2026 | 18,35 | 18,45 | 18,25 | 18,25 | 0,00% | - |
| 15.09.2026 | 18,10 | 18,45 | 17,65 | 18,25 | 4,29% | - |
| 14.09.2026 | 17,45 | 17,50 | 17,45 | 17,50 | 2,94% | - |
| 11.09.2026 | 16,95 | 17,00 | 16,95 | 17,00 | -0,58% | - |
| 10.09.2026 | 17,15 | 17,20 | 17,10 | 17,10 | -0,87% | - |
| 09.09.2026 | 17,50 | 17,50 | 17,05 | 17,25 | -3,63% | - |
| 08.09.2026 | 17,85 | 17,90 | 17,80 | 17,90 | 0,00% | - |
| 07.09.2026 | 18,00 | 18,00 | 17,85 | 17,90 | 0,56% | - |
| 04.09.2026 | 17,85 | 17,85 | 17,80 | 17,80 | -1,39% | - |
| 03.09.2026 | 18,05 | 18,05 | 18,05 | 18,05 | 0,56% | - |
| 02.09.2026 | 17,95 | 17,95 | 17,95 | 17,95 | 0,84% | - |
| 31.08.2026 | 17,95 | 18,05 | 17,65 | 17,80 | -1,39% | - |
| 28.08.2026 | 18,10 | 18,15 | 18,05 | 18,05 | -1,37% | - |
| 27.08.2026 | 18,35 | 18,40 | 18,30 | 18,30 | -0,27% | - |
| 26.08.2026 | 18,65 | 18,75 | 18,30 | 18,35 | -1,34% | - |
| 24.08.2026 | 18,65 | 18,65 | 18,60 | 18,60 | 0,00% | - |
| 21.08.2026 | 18,55 | 18,60 | 18,55 | 18,60 | 2,76% | - |
| 20.08.2026 | 18,05 | 18,10 | 18,05 | 18,10 | 1,69% | - |
| 19.08.2026 | 17,85 | 17,95 | 17,75 | 17,80 | 0,00% | - |
| 18.08.2026 | 18,25 | 18,25 | 17,75 | 17,80 | -3,52% | - |
| 17.08.2026 | 18,55 | 18,55 | 18,45 | 18,45 | -2,89% | - |
| 14.08.2026 | 19,05 | 19,10 | 18,95 | 19,00 | -1,30% | - |
| 13.08.2026 | 19,15 | 19,30 | 19,15 | 19,25 | -1,28% | - |
| 12.08.2026 | 19,65 | 19,75 | 19,40 | 19,50 | -1,76% | - |
| 11.08.2026 | 19,70 | 19,90 | 19,65 | 19,85 | -0,25% | - |
| 10.08.2026 | 20,10 | 20,30 | 19,75 | 19,90 | 0,51% | - |
| 07.08.2026 | 19,85 | 19,85 | 19,80 | 19,80 | 0,25% | - |
| 06.08.2026 | 19,65 | 19,75 | 19,65 | 19,75 | 0,00% | - |
| 05.08.2026 | 19,85 | 20,00 | 19,20 | 19,75 | 0,00% | - |
| 04.08.2026 | 19,35 | 19,90 | 19,10 | 19,75 | 2,07% | - |
| 03.08.2026 | 18,35 | 19,40 | 18,30 | 19,35 | 4,88% | - |
| 31.07.2026 | 18,45 | 18,45 | 18,40 | 18,45 | 4,24% | - |
| 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% | - |