25,100€
10,09%
Echtzeit-Aktienkurs Clearwater Paper Corp.
Bid:
Ask:
Aktienkurse zur Clearwater Paper Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.09.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -5,48% | - |
| 04.09.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | - |
| 03.09.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 02.09.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -1,33% | - |
| 30.08.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 2,04% | - |
| 29.08.2024 | 29,00 | 29,40 | 29,00 | 29,40 | 0,68% | - |
| 28.08.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | - |
| 27.08.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -2,63% | - |
| 26.08.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 3,40% | - |
| 23.08.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 22.08.2024 | 28,80 | 29,60 | 28,80 | 29,60 | 4,96% | 150,00 |
| 21.08.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 20.08.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -3,40% | - |
| 19.08.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 2,08% | - |
| 16.08.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 5,11% | - |
| 15.08.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | - |
| 14.08.2024 | 28,00 | 28,00 | 27,80 | 27,80 | -4,14% | - |
| 13.08.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | - |
| 12.08.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -7,55% | - |
| 09.08.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -7,56% | - |
| 08.08.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -21,46% | - |
| 07.08.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -2,67% | - |
| 06.08.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -5,46% | - |
| 05.08.2024 | 47,60 | 47,60 | 47,60 | 47,60 | -3,25% | - |
| 02.08.2024 | 49,20 | 49,20 | 49,20 | 49,20 | -2,57% | - |
| 01.08.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | - |
| 31.07.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | - |
| 30.07.2024 | 50,50 | 50,50 | 50,50 | 50,50 | -0,98% | - |
| 29.07.2024 | 51,00 | 51,00 | 51,00 | 51,00 | -0,97% | - |
| 26.07.2024 | 50,50 | 51,50 | 50,50 | 51,50 | 1,98% | - |
| 25.07.2024 | 50,50 | 50,50 | 50,50 | 50,50 | -0,98% | - |
| 24.07.2024 | 51,00 | 51,75 | 50,40 | 51,00 | 3,87% | - |
| 23.07.2024 | 51,00 | 51,00 | 48,70 | 49,10 | -0,81% | - |
| 22.07.2024 | 45,00 | 51,75 | 45,00 | 49,50 | 10,99% | - |
| 19.07.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 0,00% | - |
| 18.07.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 2,29% | - |
| 17.07.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 2,35% | - |
| 16.07.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 0,47% | - |
| 15.07.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -0,93% | - |
| 12.07.2024 | 43,00 | 43,00 | 42,80 | 42,80 | 1,42% | - |
| 11.07.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 0,48% | - |
| 10.07.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -0,94% | - |
| 09.07.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 0,95% | - |
| 08.07.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -2,78% | - |
| 05.07.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -0,46% | - |
| 04.07.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 6,90% | - |
| 03.07.2024 | 43,20 | 43,20 | 40,60 | 40,60 | -5,14% | 15,00 |
| 02.07.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -1,38% | - |
| 01.07.2024 | 44,60 | 44,60 | 43,40 | 43,40 | -4,82% | - |
| 28.06.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -0,87% | - |
| 27.06.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 0,88% | - |
| 26.06.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -0,44% | - |
| 25.06.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 0,00% | - |
| 24.06.2024 | 45,80 | 45,80 | 45,80 | 45,80 | -0,43% | - |
| 21.06.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -2,54% | - |
| 20.06.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 0,43% | - |
| 19.06.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -2,49% | - |
| 18.06.2024 | 47,40 | 48,20 | 47,40 | 48,20 | 3,88% | 34,00 |
| 17.06.2024 | 47,00 | 47,00 | 46,40 | 46,40 | -2,52% | - |