22,800€
Echtzeit-Aktienkurs Clearwater Paper Corp.
Bid:
Ask:
Aktienkurse zur Clearwater Paper Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 23,60 | 26,90 | 23,20 | 25,60 | 10,34% | - |
| 04.11.2024 | 23,80 | 24,90 | 22,80 | 23,20 | -7,57% | 132,00 |
| 01.11.2024 | 23,10 | 26,00 | 23,10 | 25,10 | 6,81% | - |
| 31.10.2024 | 24,00 | 24,10 | 22,60 | 23,50 | -1,26% | - |
| 30.10.2024 | 24,50 | 24,60 | 23,50 | 23,80 | -4,42% | - |
| 29.10.2024 | 24,80 | 25,40 | 24,30 | 24,90 | -3,11% | - |
| 28.10.2024 | 25,30 | 26,50 | 24,80 | 25,70 | 1,98% | - |
| 25.10.2024 | 25,40 | 25,90 | 25,20 | 25,20 | -0,79% | - |
| 24.10.2024 | 25,00 | 25,60 | 25,00 | 25,40 | 0,00% | - |
| 23.10.2024 | 25,70 | 25,80 | 25,00 | 25,40 | -1,55% | - |
| 22.10.2024 | 26,00 | 26,30 | 25,60 | 25,80 | -1,15% | - |
| 21.10.2024 | 26,20 | 26,60 | 26,00 | 26,10 | -1,88% | - |
| 18.10.2024 | 25,70 | 27,20 | 25,60 | 26,60 | 3,10% | - |
| 17.10.2024 | 25,40 | 25,90 | 25,10 | 25,80 | 0,00% | - |
| 16.10.2024 | 26,00 | 26,60 | 25,70 | 25,80 | -0,77% | - |
| 15.10.2024 | 25,80 | 26,70 | 25,50 | 26,00 | 0,78% | - |
| 14.10.2024 | 25,00 | 26,00 | 25,00 | 25,80 | 1,57% | - |
| 11.10.2024 | 24,40 | 25,60 | 24,40 | 25,40 | 2,42% | - |
| 10.10.2024 | 24,60 | 24,80 | 24,10 | 24,80 | 0,81% | - |
| 09.10.2024 | 24,20 | 24,80 | 24,20 | 24,60 | 0,00% | - |
| 08.10.2024 | 23,40 | 24,80 | 23,40 | 24,60 | 3,36% | - |
| 07.10.2024 | 23,60 | 24,40 | 23,20 | 23,80 | -0,83% | - |
| 04.10.2024 | 23,30 | 24,20 | 23,30 | 24,00 | 3,00% | - |
| 03.10.2024 | 24,20 | 24,50 | 23,20 | 23,30 | -3,72% | - |
| 02.10.2024 | 25,20 | 25,30 | 24,10 | 24,20 | -3,97% | - |
| 01.10.2024 | 25,20 | 26,00 | 25,20 | 25,20 | -1,56% | - |
| 30.09.2024 | 25,50 | 25,80 | 25,10 | 25,60 | 0,00% | - |
| 27.09.2024 | 25,20 | 26,50 | 25,20 | 25,60 | 0,00% | - |
| 26.09.2024 | 25,20 | 26,20 | 25,20 | 25,60 | 0,00% | - |
| 25.09.2024 | 26,60 | 26,70 | 25,40 | 25,60 | -3,76% | - |
| 24.09.2024 | 26,20 | 27,30 | 26,20 | 26,60 | 0,00% | - |
| 23.09.2024 | 27,20 | 27,70 | 26,00 | 26,60 | -3,27% | - |
| 20.09.2024 | 26,20 | 27,90 | 26,20 | 27,50 | 3,38% | - |
| 19.09.2024 | 26,80 | 27,60 | 26,30 | 26,60 | -0,75% | - |
| 18.09.2024 | 26,20 | 27,50 | 26,20 | 26,80 | 0,75% | - |
| 17.09.2024 | 26,40 | 27,40 | 26,40 | 26,60 | -0,75% | - |
| 16.09.2024 | 26,60 | 27,30 | 26,20 | 26,80 | 0,75% | - |
| 13.09.2024 | 26,00 | 27,10 | 26,00 | 26,60 | 2,31% | - |
| 12.09.2024 | 25,40 | 26,70 | 25,10 | 26,00 | 2,36% | - |
| 11.09.2024 | 26,30 | 26,50 | 25,20 | 25,40 | -3,79% | - |
| 10.09.2024 | 27,00 | 27,50 | 26,20 | 26,40 | -3,65% | - |
| 09.09.2024 | 27,20 | 28,20 | 27,20 | 27,40 | -0,72% | - |
| 06.09.2024 | 27,20 | 28,30 | 27,10 | 27,60 | 0,73% | - |
| 05.09.2024 | 27,60 | 28,10 | 26,40 | 27,40 | -2,14% | - |
| 04.09.2024 | 29,20 | 29,70 | 28,00 | 28,00 | -6,04% | - |
| 03.09.2024 | 30,10 | 30,60 | 29,20 | 29,80 | -0,67% | - |
| 02.09.2024 | 30,20 | 30,20 | 30,00 | 30,00 | -0,33% | - |
| 30.08.2024 | 30,40 | 30,60 | 30,00 | 30,10 | 0,33% | - |
| 29.08.2024 | 29,40 | 30,70 | 29,40 | 30,00 | 1,69% | - |
| 28.08.2024 | 29,60 | 29,80 | 28,90 | 29,50 | -0,34% | - |
| 27.08.2024 | 30,00 | 30,10 | 29,60 | 29,60 | -1,33% | - |
| 26.08.2024 | 30,40 | 31,30 | 29,80 | 30,00 | -2,28% | - |
| 23.08.2024 | 30,00 | 31,50 | 29,70 | 30,70 | 2,33% | - |
| 22.08.2024 | 29,20 | 30,10 | 29,20 | 30,00 | 2,74% | - |
| 21.08.2024 | 28,60 | 29,20 | 28,30 | 29,20 | 2,10% | - |
| 20.08.2024 | 28,40 | 28,80 | 27,90 | 28,60 | -0,69% | - |
| 19.08.2024 | 29,90 | 30,10 | 28,20 | 28,80 | -4,00% | - |
| 16.08.2024 | 29,30 | 30,40 | 29,00 | 30,00 | 2,39% | - |
| 15.08.2024 | 27,80 | 29,70 | 27,60 | 29,30 | 5,78% | - |
| 14.08.2024 | 28,40 | 28,90 | 27,50 | 27,70 | -2,12% | - |
| 13.08.2024 | 29,40 | 29,70 | 27,60 | 28,30 | -3,74% | - |
| 12.08.2024 | 29,80 | 30,90 | 29,30 | 29,40 | -1,34% | - |
| 09.08.2024 | 32,20 | 32,20 | 29,50 | 29,80 | -7,45% | - |
| 08.08.2024 | 35,00 | 35,40 | 31,80 | 32,20 | -8,00% | - |
| 07.08.2024 | 44,20 | 44,60 | 34,30 | 35,00 | -20,63% | - |
| 06.08.2024 | 45,60 | 46,00 | 43,90 | 44,10 | -3,08% | - |
| 05.08.2024 | 46,80 | 47,60 | 44,70 | 45,50 | -5,41% | - |
| 02.08.2024 | 49,40 | 49,95 | 47,70 | 48,10 | -3,90% | - |
| 01.08.2024 | 51,00 | 51,50 | 49,70 | 50,05 | -2,34% | - |
| 31.07.2024 | 51,25 | 52,50 | 49,80 | 51,25 | -0,49% | - |
| 30.07.2024 | 51,75 | 52,50 | 51,50 | 51,50 | 0,00% | - |
| 29.07.2024 | 51,50 | 52,50 | 50,75 | 51,50 | 0,00% | - |
| 26.07.2024 | 50,00 | 52,00 | 50,00 | 51,50 | 1,48% | - |
| 25.07.2024 | 51,50 | 52,50 | 50,50 | 50,75 | -1,93% | - |
| 24.07.2024 | 50,50 | 51,75 | 50,40 | 51,75 | 1,47% | - |
| 23.07.2024 | 51,00 | 51,00 | 48,70 | 51,00 | 0,00% | - |
| 22.07.2024 | 45,00 | 51,75 | 45,00 | 51,00 | 13,33% | 100,00 |
| 19.07.2024 | 45,00 | 45,30 | 44,40 | 45,00 | 0,45% | - |
| 18.07.2024 | 45,00 | 45,40 | 44,50 | 44,80 | -0,22% | 34,00 |
| 17.07.2024 | 43,60 | 45,30 | 43,60 | 44,90 | 1,81% | - |
| 16.07.2024 | 43,00 | 44,70 | 42,80 | 44,10 | 2,80% | - |
| 15.07.2024 | 42,90 | 44,10 | 42,80 | 42,90 | 0,23% | - |
| 12.07.2024 | 43,30 | 43,60 | 42,70 | 42,80 | -1,15% | - |
| 11.07.2024 | 42,20 | 43,90 | 42,20 | 43,30 | 1,41% | - |
| 10.07.2024 | 42,40 | 42,90 | 42,20 | 42,70 | 0,47% | - |
| 09.07.2024 | 43,00 | 43,10 | 42,20 | 42,50 | -0,93% | - |
| 08.07.2024 | 42,30 | 43,50 | 42,20 | 42,90 | 1,42% | - |
| 05.07.2024 | 43,60 | 43,60 | 42,10 | 42,30 | -2,98% | 25,00 |
| 04.07.2024 | 43,60 | 43,80 | 43,60 | 43,60 | 2,59% | - |
| 03.07.2024 | 43,60 | 43,90 | 42,30 | 42,50 | -2,52% | - |
| 02.07.2024 | 43,20 | 43,80 | 42,90 | 43,60 | 1,16% | - |
| 01.07.2024 | 45,00 | 45,40 | 42,90 | 43,10 | -4,65% | - |
| 28.06.2024 | 45,60 | 46,50 | 44,70 | 45,20 | -1,74% | - |
| 27.06.2024 | 46,00 | 46,50 | 45,70 | 46,00 | -1,08% | - |
| 26.06.2024 | 46,00 | 46,70 | 45,50 | 46,50 | 1,09% | - |
| 25.06.2024 | 46,20 | 46,60 | 45,70 | 46,00 | -0,22% | - |
| 24.06.2024 | 46,40 | 46,80 | 45,70 | 46,10 | -0,43% | - |
| 21.06.2024 | 46,60 | 46,90 | 45,90 | 46,30 | -0,64% | - |
| 20.06.2024 | 47,60 | 47,80 | 46,50 | 46,60 | -1,69% | - |
| 19.06.2024 | 47,40 | 47,60 | 47,40 | 47,40 | -0,21% | - |