15,200€
-1,30%
Echtzeit-Aktienkurs Clearwater Paper Corp.
Bid:
Ask:
Aktienkurse zur Clearwater Paper Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 15,10 | 15,50 | 15,10 | 15,20 | 0,33% | - |
| 04.12.2025 | 15,55 | 15,70 | 15,10 | 15,15 | -0,98% | - |
| 03.12.2025 | 15,35 | 15,60 | 15,05 | 15,30 | 0,00% | - |
| 02.12.2025 | 15,35 | 15,50 | 15,00 | 15,30 | 0,00% | - |
| 01.12.2025 | 15,30 | 15,70 | 15,30 | 15,30 | -1,29% | - |
| 28.11.2025 | 15,65 | 16,15 | 15,45 | 15,50 | -0,96% | - |
| 27.11.2025 | 15,60 | 15,65 | 15,60 | 15,65 | 0,32% | - |
| 26.11.2025 | 15,40 | 15,80 | 15,30 | 15,60 | 3,31% | - |
| 25.11.2025 | 14,70 | 15,35 | 14,65 | 15,10 | 4,14% | - |
| 24.11.2025 | 15,05 | 15,40 | 14,30 | 14,50 | -0,34% | - |
| 21.11.2025 | 14,35 | 14,70 | 14,30 | 14,55 | -2,35% | - |
| 20.11.2025 | 14,95 | 15,00 | 14,85 | 14,90 | -2,30% | - |
| 19.11.2025 | 15,30 | 15,30 | 15,25 | 15,25 | -0,65% | - |
| 18.11.2025 | 15,55 | 15,75 | 15,20 | 15,35 | -2,23% | - |
| 17.11.2025 | 15,80 | 15,80 | 15,70 | 15,70 | 0,64% | - |
| 14.11.2025 | 15,90 | 16,30 | 15,35 | 15,60 | -1,89% | - |
| 13.11.2025 | 15,90 | 16,15 | 15,80 | 15,90 | 0,00% | - |
| 12.11.2025 | 15,80 | 16,15 | 15,75 | 15,90 | 1,92% | - |
| 11.11.2025 | 15,45 | 15,85 | 15,35 | 15,60 | 1,30% | - |
| 10.11.2025 | 15,70 | 15,85 | 15,30 | 15,40 | -1,91% | - |
| 07.11.2025 | 15,95 | 16,00 | 15,30 | 15,70 | -1,88% | - |
| 06.11.2025 | 16,05 | 16,20 | 15,80 | 16,00 | 1,27% | - |
| 05.11.2025 | 15,85 | 16,20 | 15,75 | 15,80 | 0,64% | - |
| 04.11.2025 | 15,70 | 15,90 | 15,50 | 15,70 | 0,64% | - |
| 03.11.2025 | 15,35 | 15,75 | 15,00 | 15,60 | 3,31% | - |
| 31.10.2025 | 15,20 | 15,60 | 14,30 | 15,10 | 0,33% | - |
| 30.10.2025 | 15,20 | 15,80 | 9,30 | 15,05 | 2,73% | - |
| 29.10.2025 | 16,60 | 16,85 | 14,60 | 14,65 | -11,21% | - |
| 28.10.2025 | 16,65 | 17,10 | 15,65 | 16,50 | -0,60% | - |
| 27.10.2025 | 17,15 | 17,40 | 16,60 | 16,60 | -4,32% | - |
| 24.10.2025 | 17,20 | 17,35 | 17,15 | 17,35 | 2,36% | - |
| 22.10.2025 | 17,05 | 17,45 | 16,90 | 16,95 | 0,30% | - |
| 21.10.2025 | 16,85 | 17,05 | 16,80 | 16,90 | 0,00% | - |
| 20.10.2025 | 16,25 | 17,15 | 16,20 | 16,90 | 4,32% | - |
| 17.10.2025 | 16,30 | 16,70 | 16,05 | 16,20 | -0,92% | - |
| 16.10.2025 | 16,35 | 16,35 | 16,30 | 16,35 | 0,93% | - |
| 15.10.2025 | 16,35 | 16,70 | 16,20 | 16,20 | -0,61% | - |
| 14.10.2025 | 16,10 | 16,80 | 16,10 | 16,30 | 0,00% | - |
| 13.10.2025 | 16,30 | 16,55 | 16,20 | 16,30 | 1,24% | - |
| 10.10.2025 | 16,65 | 16,85 | 16,10 | 16,10 | -4,45% | - |
| 09.10.2025 | 17,10 | 17,20 | 16,85 | 16,85 | -1,46% | - |
| 08.10.2025 | 16,90 | 17,25 | 16,85 | 17,10 | 1,79% | - |
| 07.10.2025 | 17,15 | 17,30 | 16,80 | 16,80 | -1,18% | - |
| 06.10.2025 | 17,50 | 17,55 | 17,00 | 17,00 | -1,16% | - |
| 03.10.2025 | 17,55 | 17,65 | 17,20 | 17,20 | -0,58% | - |
| 02.10.2025 | 17,40 | 17,65 | 17,30 | 17,30 | 0,00% | - |
| 01.10.2025 | 17,50 | 17,75 | 17,30 | 17,30 | -1,14% | - |
| 30.09.2025 | 17,60 | 17,75 | 17,35 | 17,50 | 0,00% | - |
| 29.09.2025 | 18,20 | 18,50 | 17,50 | 17,50 | -1,69% | - |
| 26.09.2025 | 17,80 | 18,10 | 17,70 | 17,80 | 0,00% | - |
| 25.09.2025 | 17,90 | 18,15 | 17,70 | 17,80 | -0,56% | - |
| 24.09.2025 | 18,05 | 18,40 | 17,90 | 17,90 | -3,76% | - |
| 23.09.2025 | 19,10 | 19,20 | 18,60 | 18,60 | -2,87% | - |
| 22.09.2025 | 17,90 | 19,45 | 17,85 | 19,15 | 6,09% | - |
| 19.09.2025 | 18,50 | 18,60 | 17,95 | 18,05 | -2,70% | - |
| 18.09.2025 | 18,40 | 18,60 | 18,25 | 18,55 | -1,07% | - |
| 17.09.2025 | 18,40 | 19,05 | 18,35 | 18,75 | 1,08% | - |
| 16.09.2025 | 18,15 | 18,55 | 18,05 | 18,55 | 2,49% | - |
| 15.09.2025 | 18,30 | 18,30 | 17,90 | 18,10 | -2,16% | - |
| 12.09.2025 | 18,50 | 18,55 | 18,50 | 18,50 | 1,09% | - |
| 11.09.2025 | 18,15 | 18,60 | 18,10 | 18,30 | 0,00% | - |
| 10.09.2025 | 18,15 | 18,35 | 18,15 | 18,30 | 1,10% | - |
| 09.09.2025 | 18,50 | 18,65 | 18,05 | 18,10 | -2,69% | - |
| 08.09.2025 | 18,80 | 18,90 | 18,35 | 18,60 | 0,00% | - |
| 05.09.2025 | 18,85 | 19,15 | 18,55 | 18,60 | 1,64% | - |
| 04.09.2025 | 18,45 | 18,85 | 18,25 | 18,30 | 0,55% | - |
| 03.09.2025 | 18,40 | 18,65 | 18,15 | 18,20 | 0,00% | - |
| 02.09.2025 | 18,40 | 18,60 | 18,05 | 18,20 | 0,00% | - |
| 01.09.2025 | 18,40 | 18,45 | 18,20 | 18,20 | -1,09% | - |
| 29.08.2025 | 18,30 | 18,75 | 18,20 | 18,40 | 0,55% | - |
| 28.08.2025 | 18,45 | 18,55 | 18,15 | 18,30 | 0,00% | - |
| 27.08.2025 | 18,40 | 18,65 | 18,25 | 18,30 | 0,55% | - |
| 26.08.2025 | 18,60 | 18,75 | 18,20 | 18,20 | -2,15% | - |
| 25.08.2025 | 18,95 | 19,05 | 18,60 | 18,60 | -1,85% | - |
| 22.08.2025 | 18,45 | 19,00 | 18,35 | 18,95 | 3,27% | - |
| 21.08.2025 | 18,15 | 18,40 | 17,85 | 18,35 | 0,82% | - |
| 20.08.2025 | 18,85 | 18,85 | 18,20 | 18,20 | -3,45% | - |
| 19.08.2025 | 18,70 | 19,10 | 18,65 | 18,85 | 0,27% | - |
| 18.08.2025 | 18,40 | 19,10 | 18,35 | 18,80 | 1,90% | - |
| 15.08.2025 | 18,80 | 18,85 | 18,30 | 18,45 | -2,12% | - |
| 14.08.2025 | 19,40 | 19,55 | 18,85 | 18,85 | -3,08% | - |
| 13.08.2025 | 18,60 | 19,45 | 18,40 | 19,45 | 4,85% | - |
| 12.08.2025 | 18,75 | 19,15 | 18,45 | 18,55 | -1,07% | - |
| 11.08.2025 | 19,30 | 19,35 | 18,45 | 18,75 | -2,60% | - |
| 08.08.2025 | 19,85 | 19,90 | 19,20 | 19,25 | -2,28% | - |
| 07.08.2025 | 19,05 | 20,00 | 19,05 | 19,70 | 3,14% | - |
| 06.08.2025 | 19,50 | 19,55 | 18,70 | 19,10 | -1,80% | - |
| 05.08.2025 | 19,20 | 19,75 | 18,60 | 19,45 | 1,83% | - |
| 04.08.2025 | 19,35 | 19,70 | 19,05 | 19,10 | -0,78% | - |
| 01.08.2025 | 19,70 | 19,75 | 18,95 | 19,25 | -2,53% | - |
| 31.07.2025 | 20,90 | 21,10 | 19,30 | 19,75 | -6,84% | - |
| 30.07.2025 | 25,50 | 25,80 | 21,00 | 21,20 | -17,19% | - |
| 29.07.2025 | 25,50 | 26,00 | 25,40 | 25,60 | 0,79% | - |
| 28.07.2025 | 26,50 | 26,60 | 25,20 | 25,40 | -3,05% | - |
| 25.07.2025 | 25,50 | 26,40 | 25,30 | 26,20 | 3,15% | - |
| 24.07.2025 | 25,20 | 25,40 | 24,80 | 25,40 | 0,79% | - |
| 23.07.2025 | 24,70 | 25,50 | 24,60 | 25,20 | 3,28% | - |
| 22.07.2025 | 24,20 | 24,60 | 24,00 | 24,40 | 0,83% | - |
| 21.07.2025 | 24,10 | 24,50 | 24,00 | 24,20 | 0,41% | - |
| 18.07.2025 | 25,10 | 25,10 | 24,00 | 24,10 | -3,98% | - |