12,550€
-0,40%
Echtzeit-Aktienkurs Clearwater Paper Corp.
Bid:
Ask:
Aktienkurse zur Clearwater Paper Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 12,45 | 12,65 | 12,15 | 12,55 | -0,79% | - |
| 06.03.2026 | 12,75 | 12,80 | 12,35 | 12,65 | -0,78% | - |
| 05.03.2026 | 12,80 | 13,00 | 12,70 | 12,75 | 0,00% | - |
| 04.03.2026 | 12,55 | 12,95 | 12,50 | 12,75 | 0,79% | - |
| 03.03.2026 | 12,80 | 12,85 | 12,40 | 12,65 | -1,56% | - |
| 02.03.2026 | 12,60 | 12,85 | 12,55 | 12,85 | 1,58% | - |
| 27.02.2026 | 12,40 | 12,75 | 12,15 | 12,65 | 2,02% | - |
| 26.02.2026 | 12,00 | 12,55 | 11,95 | 12,40 | 2,90% | - |
| 25.02.2026 | 12,15 | 12,35 | 11,75 | 12,05 | -1,63% | 2.600,00 |
| 24.02.2026 | 12,35 | 12,40 | 11,75 | 12,25 | 0,00% | - |
| 23.02.2026 | 12,80 | 13,10 | 12,15 | 12,25 | -5,41% | - |
| 20.02.2026 | 13,10 | 13,25 | 12,80 | 12,95 | -0,77% | - |
| 19.02.2026 | 13,90 | 14,45 | 12,85 | 13,05 | -8,74% | - |
| 18.02.2026 | 14,00 | 14,45 | 14,00 | 14,30 | 2,14% | - |
| 17.02.2026 | 14,85 | 15,15 | 13,95 | 14,00 | -6,04% | - |
| 16.02.2026 | 14,85 | 14,90 | 14,80 | 14,90 | 0,34% | - |
| 13.02.2026 | 14,50 | 15,15 | 14,30 | 14,85 | 2,41% | - |
| 12.02.2026 | 14,80 | 14,95 | 14,25 | 14,50 | -1,69% | - |
| 11.02.2026 | 15,40 | 15,65 | 14,75 | 14,75 | -6,05% | - |
| 10.02.2026 | 15,40 | 16,05 | 14,90 | 15,70 | 5,72% | - |
| 09.02.2026 | 15,00 | 15,05 | 14,60 | 14,85 | -1,66% | - |
| 06.02.2026 | 14,70 | 15,30 | 14,60 | 15,10 | 2,72% | - |
| 05.02.2026 | 15,00 | 15,10 | 14,45 | 14,70 | -2,33% | - |
| 04.02.2026 | 14,10 | 15,25 | 14,05 | 15,05 | 6,74% | 3.520,00 |
| 03.02.2026 | 14,70 | 14,85 | 13,95 | 14,10 | -3,42% | - |
| 02.02.2026 | 14,10 | 14,95 | 14,05 | 14,60 | 3,18% | - |
| 30.01.2026 | 14,30 | 14,45 | 14,05 | 14,15 | -1,05% | - |
| 29.01.2026 | 14,50 | 14,80 | 13,85 | 14,30 | -1,72% | - |
| 28.01.2026 | 14,50 | 14,85 | 14,40 | 14,55 | 0,69% | - |
| 27.01.2026 | 15,00 | 15,05 | 14,40 | 14,45 | -3,34% | - |
| 26.01.2026 | 15,50 | 15,60 | 14,95 | 14,95 | -3,55% | - |
| 23.01.2026 | 15,60 | 15,60 | 15,35 | 15,50 | -0,64% | - |
| 22.01.2026 | 15,65 | 15,95 | 15,35 | 15,60 | 0,00% | - |
| 21.01.2026 | 15,50 | 15,75 | 15,15 | 15,60 | 0,32% | - |
| 20.01.2026 | 17,05 | 17,05 | 15,45 | 15,55 | -9,06% | - |
| 19.01.2026 | 17,15 | 17,25 | 17,10 | 17,10 | -1,44% | - |
| 16.01.2026 | 17,70 | 17,75 | 17,25 | 17,35 | -1,70% | - |
| 15.01.2026 | 17,45 | 17,85 | 17,45 | 17,65 | 1,15% | - |
| 14.01.2026 | 17,55 | 17,80 | 17,35 | 17,45 | -1,13% | - |
| 13.01.2026 | 17,50 | 17,75 | 17,35 | 17,65 | 0,57% | - |
| 12.01.2026 | 17,35 | 17,80 | 16,90 | 17,55 | 0,86% | - |
| 09.01.2026 | 16,60 | 17,50 | 16,45 | 17,40 | 4,50% | - |
| 08.01.2026 | 15,70 | 16,85 | 15,65 | 16,65 | 6,05% | - |
| 07.01.2026 | 16,05 | 16,10 | 15,45 | 15,70 | -2,48% | - |
| 06.01.2026 | 15,60 | 16,15 | 15,40 | 16,10 | 3,21% | - |
| 05.01.2026 | 15,20 | 15,95 | 15,10 | 15,60 | 4,00% | - |
| 02.01.2026 | 14,80 | 15,25 | 14,65 | 15,00 | 2,74% | - |
| 30.12.2025 | 14,80 | 14,90 | 14,60 | 14,60 | -1,68% | - |
| 29.12.2025 | 15,25 | 15,35 | 14,80 | 14,85 | -2,62% | - |
| 23.12.2025 | 15,20 | 15,30 | 14,85 | 15,25 | -0,33% | - |
| 22.12.2025 | 15,80 | 15,90 | 15,30 | 15,30 | -4,08% | - |
| 19.12.2025 | 15,95 | 16,00 | 15,90 | 15,95 | -0,62% | - |
| 18.12.2025 | 16,00 | 16,05 | 15,95 | 16,05 | 0,31% | - |
| 17.12.2025 | 15,35 | 16,05 | 15,20 | 16,00 | 7,02% | - |
| 16.12.2025 | 14,95 | 14,95 | 14,90 | 14,95 | -0,33% | - |
| 15.12.2025 | 15,30 | 15,35 | 14,95 | 15,00 | -1,96% | - |
| 12.12.2025 | 15,45 | 15,55 | 15,25 | 15,30 | 0,33% | - |
| 10.12.2025 | 15,25 | 15,35 | 15,10 | 15,25 | 0,33% | - |
| 09.12.2025 | 15,20 | 15,60 | 15,15 | 15,20 | -0,65% | - |
| 08.12.2025 | 15,45 | 15,50 | 15,20 | 15,30 | 0,66% | - |
| 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% | - |