17,150€
-2,00%
Echtzeit-Aktienkurs Clearwater Paper Corp.
Bid:
Ask:
Aktienkurse zur Clearwater Paper Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 17,50 | 17,50 | 17,05 | 17,15 | -1,72% | - |
| 08.09.2026 | 17,80 | 17,95 | 17,45 | 17,45 | -2,51% | - |
| 07.09.2026 | 17,95 | 17,95 | 17,80 | 17,90 | -0,56% | - |
| 04.09.2026 | 17,80 | 18,10 | 17,70 | 18,00 | 1,41% | - |
| 03.09.2026 | 18,05 | 18,15 | 17,60 | 17,75 | -1,66% | - |
| 02.09.2026 | 17,95 | 18,50 | 17,90 | 18,05 | 0,56% | - |
| 01.09.2026 | 18,10 | 18,20 | 17,85 | 17,95 | -0,55% | - |
| 31.08.2026 | 17,95 | 18,20 | 17,60 | 18,05 | 0,56% | - |
| 28.08.2026 | 18,10 | 18,20 | 17,80 | 17,95 | -1,10% | - |
| 27.08.2026 | 18,35 | 18,45 | 17,90 | 18,15 | -0,82% | - |
| 26.08.2026 | 18,65 | 18,75 | 18,30 | 18,30 | -1,88% | - |
| 25.08.2026 | 18,25 | 18,70 | 17,85 | 18,65 | 2,19% | - |
| 24.08.2026 | 18,65 | 18,80 | 18,15 | 18,25 | -2,14% | - |
| 21.08.2026 | 18,55 | 18,80 | 18,50 | 18,65 | 0,27% | - |
| 20.08.2026 | 18,10 | 18,95 | 17,85 | 18,60 | 3,05% | - |
| 19.08.2026 | 17,85 | 18,65 | 17,80 | 18,05 | 1,12% | - |
| 18.08.2026 | 17,80 | 18,00 | 17,60 | 17,85 | 0,00% | - |
| 17.08.2026 | 18,45 | 18,50 | 17,65 | 17,85 | -4,80% | - |
| 14.08.2026 | 19,05 | 19,10 | 18,55 | 18,75 | -1,32% | - |
| 13.08.2026 | 19,15 | 19,45 | 18,75 | 19,00 | -1,04% | - |
| 12.08.2026 | 19,65 | 19,85 | 19,20 | 19,20 | -2,54% | - |
| 11.08.2026 | 19,75 | 20,00 | 19,65 | 19,70 | -0,51% | - |
| 10.08.2026 | 20,10 | 20,30 | 19,65 | 19,80 | -1,49% | - |
| 07.08.2026 | 19,80 | 20,50 | 19,70 | 20,10 | 1,52% | - |
| 06.08.2026 | 19,75 | 19,90 | 19,45 | 19,80 | 0,25% | - |
| 05.08.2026 | 19,85 | 20,00 | 19,20 | 19,75 | -0,50% | - |
| 04.08.2026 | 19,35 | 20,30 | 19,10 | 19,85 | 2,58% | - |
| 03.08.2026 | 18,35 | 19,45 | 18,30 | 19,35 | 6,03% | - |
| 31.07.2026 | 18,45 | 18,60 | 17,80 | 18,25 | -0,54% | - |
| 30.07.2026 | 18,85 | 19,00 | 17,65 | 18,35 | -2,65% | - |
| 29.07.2026 | 15,60 | 19,45 | 15,50 | 18,85 | 22,40% | - |
| 28.07.2026 | 15,15 | 16,10 | 15,10 | 15,40 | 1,65% | - |
| 27.07.2026 | 14,90 | 15,45 | 14,55 | 15,15 | 2,71% | - |
| 24.07.2026 | 14,40 | 14,85 | 14,15 | 14,75 | 2,43% | - |
| 23.07.2026 | 14,40 | 14,60 | 14,05 | 14,40 | -1,03% | - |
| 22.07.2026 | 14,80 | 14,85 | 14,05 | 14,55 | -1,36% | - |
| 21.07.2026 | 14,40 | 14,85 | 14,10 | 14,75 | 2,79% | - |
| 20.07.2026 | 13,95 | 14,35 | 13,60 | 14,35 | 2,87% | - |
| 17.07.2026 | 14,15 | 14,55 | 13,85 | 13,95 | -1,06% | - |
| 16.07.2026 | 13,50 | 14,25 | 13,45 | 14,10 | 4,44% | - |
| 15.07.2026 | 13,15 | 14,15 | 13,15 | 13,50 | 3,05% | 6.111,00 |
| 14.07.2026 | 13,30 | 13,60 | 13,10 | 13,10 | -1,87% | - |
| 13.07.2026 | 13,80 | 13,95 | 13,10 | 13,35 | -3,61% | - |
| 10.07.2026 | 13,45 | 13,90 | 13,40 | 13,85 | 3,36% | - |
| 09.07.2026 | 13,35 | 13,70 | 13,05 | 13,40 | 0,75% | - |
| 08.07.2026 | 13,70 | 13,75 | 13,20 | 13,30 | -3,27% | - |
| 07.07.2026 | 13,90 | 13,95 | 13,60 | 13,75 | -0,72% | - |
| 06.07.2026 | 13,95 | 14,45 | 13,65 | 13,85 | -0,72% | 6.402,00 |
| 03.07.2026 | 13,90 | 13,95 | 13,90 | 13,95 | 0,00% | - |
| 02.07.2026 | 13,90 | 14,20 | 13,80 | 13,95 | 0,00% | - |
| 01.07.2026 | 13,70 | 14,15 | 13,70 | 13,95 | 1,45% | - |
| 30.06.2026 | 14,10 | 14,25 | 13,50 | 13,75 | -2,14% | - |
| 29.06.2026 | 14,80 | 14,80 | 13,75 | 14,05 | -4,75% | - |
| 26.06.2026 | 14,60 | 14,85 | 14,45 | 14,75 | 1,37% | - |
| 25.06.2026 | 14,80 | 14,90 | 14,55 | 14,55 | -2,02% | - |
| 24.06.2026 | 13,70 | 14,85 | 13,70 | 14,85 | 8,00% | - |
| 23.06.2026 | 13,70 | 14,05 | 13,50 | 13,75 | 0,00% | - |
| 22.06.2026 | 14,65 | 14,75 | 13,65 | 13,75 | -5,50% | - |
| 19.06.2026 | 14,65 | 14,70 | 14,55 | 14,55 | -0,34% | - |
| 18.06.2026 | 14,60 | 15,00 | 14,55 | 14,60 | 0,34% | - |
| 17.06.2026 | 15,00 | 15,20 | 14,35 | 14,55 | -2,68% | - |
| 16.06.2026 | 15,00 | 15,30 | 14,75 | 14,95 | -0,66% | - |
| 15.06.2026 | 15,40 | 15,60 | 14,95 | 15,05 | -1,95% | - |
| 12.06.2026 | 14,30 | 15,45 | 14,25 | 15,35 | 7,72% | - |
| 11.06.2026 | 14,40 | 14,55 | 14,00 | 14,25 | -0,70% | - |
| 10.06.2026 | 14,10 | 14,45 | 13,80 | 14,35 | 1,41% | - |
| 09.06.2026 | 13,35 | 14,20 | 13,25 | 14,15 | 5,99% | - |
| 08.06.2026 | 13,30 | 13,55 | 13,15 | 13,35 | 0,38% | - |
| 05.06.2026 | 13,75 | 14,15 | 13,10 | 13,30 | -5,00% | - |
| 04.06.2026 | 14,30 | 14,45 | 13,60 | 14,00 | -2,44% | - |
| 03.06.2026 | 14,30 | 14,60 | 14,15 | 14,35 | 0,70% | - |
| 02.06.2026 | 14,20 | 14,50 | 14,10 | 14,25 | 0,00% | - |
| 01.06.2026 | 14,00 | 14,35 | 13,90 | 14,25 | 2,15% | 7.500,00 |
| 29.05.2026 | 13,90 | 14,15 | 13,70 | 13,95 | 0,72% | - |
| 28.05.2026 | 13,50 | 13,95 | 13,05 | 13,85 | 2,97% | - |
| 27.05.2026 | 12,35 | 13,55 | 12,35 | 13,45 | 8,91% | - |
| 26.05.2026 | 12,15 | 12,50 | 12,05 | 12,35 | 1,23% | - |
| 25.05.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 0,41% | - |
| 22.05.2026 | 12,25 | 12,45 | 11,95 | 12,15 | -0,41% | - |
| 21.05.2026 | 11,65 | 12,35 | 11,60 | 12,20 | 4,72% | - |
| 20.05.2026 | 11,65 | 12,00 | 11,50 | 11,65 | 0,00% | - |
| 19.05.2026 | 11,65 | 11,95 | 11,55 | 11,65 | 0,00% | - |
| 18.05.2026 | 11,35 | 11,75 | 11,30 | 11,65 | 1,75% | - |
| 15.05.2026 | 11,75 | 11,90 | 11,45 | 11,45 | -2,14% | - |
| 14.05.2026 | 11,55 | 11,95 | 11,45 | 11,70 | 1,30% | - |
| 13.05.2026 | 11,55 | 11,75 | 11,45 | 11,55 | -0,86% | - |
| 12.05.2026 | 11,40 | 11,75 | 11,25 | 11,65 | 1,75% | - |
| 11.05.2026 | 11,60 | 11,70 | 11,35 | 11,45 | -1,72% | - |
| 08.05.2026 | 11,65 | 11,75 | 11,40 | 11,65 | 0,00% | - |
| 07.05.2026 | 12,15 | 12,20 | 11,65 | 11,65 | -2,92% | - |
| 06.05.2026 | 11,60 | 12,40 | 11,55 | 12,00 | 3,00% | - |
| 05.05.2026 | 10,95 | 11,75 | 10,95 | 11,65 | 6,39% | - |
| 04.05.2026 | 11,40 | 11,45 | 10,95 | 10,95 | -6,01% | - |
| 30.04.2026 | 10,95 | 11,75 | 10,95 | 11,65 | 5,43% | - |
| 29.04.2026 | 12,70 | 12,75 | 10,08 | 11,05 | -13,33% | - |
| 28.04.2026 | 12,50 | 12,75 | 12,35 | 12,75 | 2,41% | - |
| 27.04.2026 | 12,45 | 12,55 | 12,40 | 12,45 | 0,00% | - |
| 24.04.2026 | 12,45 | 12,45 | 12,15 | 12,45 | 0,00% | - |
| 23.04.2026 | 12,40 | 12,80 | 12,40 | 12,45 | 0,00% | - |
| 22.04.2026 | 12,30 | 12,65 | 12,10 | 12,45 | 1,63% | - |