31,500€
5,00%
Echtzeit-Aktienkurs Clearwater Paper Corp.
Bid:
Ask:
Aktienkurse zur Clearwater Paper Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 31,40 | 31,60 | 31,00 | 31,20 | 4,00% | - |
| 29.01.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | - |
| 28.01.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 5,59% | - |
| 27.01.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 24.01.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 23.01.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 22.01.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | - |
| 21.01.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -2,07% | - |
| 20.01.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -2,68% | - |
| 17.01.2025 | 29,00 | 29,80 | 29,00 | 29,80 | 5,30% | - |
| 16.01.2025 | 28,70 | 28,70 | 28,20 | 28,30 | -2,08% | - |
| 15.01.2025 | 27,80 | 29,00 | 27,70 | 28,90 | 3,21% | - |
| 14.01.2025 | 28,40 | 28,70 | 27,90 | 28,00 | -0,71% | - |
| 13.01.2025 | 28,00 | 28,50 | 27,80 | 28,20 | 1,08% | - |
| 10.01.2025 | 28,40 | 28,40 | 27,60 | 27,90 | -1,76% | - |
| 09.01.2025 | 28,40 | 28,40 | 28,30 | 28,40 | 4,41% | - |
| 08.01.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -4,56% | - |
| 07.01.2025 | 28,20 | 28,90 | 28,00 | 28,50 | -0,70% | - |
| 06.01.2025 | 28,60 | 29,60 | 28,40 | 28,70 | -0,69% | - |
| 03.01.2025 | 28,80 | 29,20 | 28,50 | 28,90 | 0,70% | - |
| 02.01.2025 | 28,80 | 29,40 | 28,70 | 28,70 | -1,03% | - |
| 30.12.2024 | 29,20 | 29,20 | 29,00 | 29,00 | -1,36% | - |
| 27.12.2024 | 28,60 | 29,40 | 28,60 | 29,40 | 2,80% | - |
| 23.12.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 5,93% | - |
| 20.12.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 14,41% | - |
| 19.12.2024 | 23,20 | 23,60 | 23,20 | 23,60 | 0,00% | 40,00 |
| 18.12.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | - |
| 17.12.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 4,35% | - |
| 16.12.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -2,54% | - |
| 13.12.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 12.12.2024 | 24,20 | 24,20 | 23,80 | 23,80 | -6,30% | - |
| 11.12.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 10.12.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 09.12.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 06.12.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 05.12.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 04.12.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 03.12.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 02.12.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 29.11.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 28.11.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 27.11.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -2,31% | - |
| 26.11.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 3,17% | - |
| 25.11.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 22.11.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 21.11.2024 | 24,70 | 25,40 | 24,60 | 25,40 | 9,48% | - |
| 20.11.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 19.11.2024 | 23,00 | 23,20 | 23,00 | 23,20 | -1,69% | - |
| 18.11.2024 | 23,20 | 23,60 | 23,20 | 23,60 | 1,72% | 100,00 |
| 15.11.2024 | 23,60 | 23,60 | 23,20 | 23,20 | -3,33% | - |
| 14.11.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 13.11.2024 | 24,60 | 24,60 | 24,40 | 24,40 | -2,40% | - |
| 12.11.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 11.11.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -5,30% | - |
| 08.11.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 07.11.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 06.11.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 3,91% | - |
| 05.11.2024 | 23,60 | 25,60 | 23,60 | 25,60 | 9,40% | 238,00 |
| 04.11.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 2,63% | - |
| 01.11.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 31.10.2024 | 23,60 | 23,60 | 22,80 | 22,80 | -4,20% | - |
| 30.10.2024 | 24,20 | 24,20 | 23,60 | 23,80 | -1,65% | - |
| 29.10.2024 | 24,40 | 24,40 | 24,20 | 24,20 | -1,63% | - |
| 28.10.2024 | 24,80 | 24,80 | 24,60 | 24,60 | -1,60% | - |
| 25.10.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 24.10.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
| 23.10.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 22.10.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -2,29% | - |
| 21.10.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 3,97% | - |
| 18.10.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 17.10.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 16.10.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -2,29% | - |
| 15.10.2024 | 25,80 | 26,20 | 25,50 | 26,20 | 4,80% | - |
| 14.10.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 2,46% | - |
| 11.10.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 10.10.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 09.10.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 3,42% | - |
| 08.10.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 07.10.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 3,51% | - |
| 04.10.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -4,20% | - |
| 03.10.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -4,03% | - |
| 02.10.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -2,36% | - |
| 01.10.2024 | 25,20 | 25,40 | 25,20 | 25,40 | 0,79% | - |
| 30.09.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 27.09.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 26.09.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -4,58% | - |
| 25.09.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 24.09.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -2,96% | - |
| 23.09.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 3,05% | - |
| 20.09.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 19.09.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 18.09.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 17.09.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 16.09.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 2,34% | - |
| 13.09.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 2,40% | - |
| 12.09.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -3,85% | - |
| 11.09.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -3,70% | - |
| 10.09.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 09.09.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
| 06.09.2024 | 26,80 | 27,40 | 26,80 | 27,40 | -0,72% | - |