25,400€
7,63%
Echtzeit-Aktienkurs Clearwater Paper Corp.
Bid:
Ask:
Aktienkurse zur Clearwater Paper Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 25,40 | 25,60 | 25,40 | 25,40 | 7,63% | - |
| 02.07.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 7,27% | - |
| 01.07.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -4,35% | - |
| 30.06.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 27.06.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
| 26.06.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 25.06.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 24.06.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 23.06.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 20.06.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -2,63% | - |
| 19.06.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 18.06.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 17.06.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 16.06.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | - |
| 13.06.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
| 12.06.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
| 11.06.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 10.06.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 09.06.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -2,42% | - |
| 06.06.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 05.06.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 04.06.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 4,24% | - |
| 03.06.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -2,48% | - |
| 02.06.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -5,47% | - |
| 30.05.2025 | 24,80 | 25,60 | 24,80 | 25,60 | -0,78% | - |
| 29.05.2025 | 25,60 | 25,80 | 25,60 | 25,80 | -1,53% | 27,00 |
| 28.05.2025 | 25,80 | 26,20 | 25,80 | 26,20 | 6,50% | - |
| 27.05.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -2,38% | - |
| 26.05.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 23.05.2025 | 24,80 | 25,20 | 24,80 | 25,20 | 2,44% | - |
| 22.05.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 21.05.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
| 20.05.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
| 19.05.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -3,85% | - |
| 16.05.2025 | 26,00 | 26,40 | 25,90 | 26,00 | 0,78% | - |
| 15.05.2025 | 25,40 | 26,00 | 25,40 | 25,80 | 1,57% | - |
| 14.05.2025 | 25,40 | 25,80 | 25,10 | 25,40 | -0,39% | - |
| 13.05.2025 | 24,80 | 25,90 | 24,80 | 25,50 | 1,59% | - |
| 12.05.2025 | 24,60 | 25,50 | 24,60 | 25,10 | 5,46% | - |
| 09.05.2025 | 24,30 | 24,50 | 23,70 | 23,80 | -0,42% | - |
| 08.05.2025 | 23,20 | 24,00 | 23,20 | 23,90 | 3,91% | - |
| 07.05.2025 | 22,40 | 23,20 | 22,30 | 23,00 | 3,60% | - |
| 06.05.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -4,31% | - |
| 05.05.2025 | 23,10 | 23,40 | 22,70 | 23,20 | -1,69% | - |
| 02.05.2025 | 23,80 | 24,30 | 23,30 | 23,60 | -3,28% | - |
| 30.04.2025 | 21,90 | 24,50 | 21,90 | 24,40 | 13,49% | - |
| 29.04.2025 | 21,40 | 21,60 | 20,90 | 21,50 | 0,94% | - |
| 28.04.2025 | 21,40 | 21,90 | 21,20 | 21,30 | 1,43% | - |
| 25.04.2025 | 21,70 | 21,70 | 21,00 | 21,00 | -0,94% | - |
| 24.04.2025 | 21,20 | 21,40 | 21,00 | 21,20 | 0,00% | - |
| 23.04.2025 | 21,90 | 22,10 | 21,20 | 21,20 | 1,92% | - |
| 22.04.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 17.04.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 16.04.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -4,63% | - |
| 15.04.2025 | 20,60 | 21,60 | 20,60 | 21,60 | 3,85% | - |
| 14.04.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 11.04.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -2,75% | - |
| 10.04.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 7,92% | - |
| 09.04.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -7,34% | - |
| 08.04.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 07.04.2025 | 20,60 | 21,40 | 20,60 | 21,40 | -2,28% | - |
| 04.04.2025 | 22,20 | 22,40 | 21,10 | 21,90 | -2,23% | - |
| 03.04.2025 | 23,20 | 23,30 | 22,00 | 22,40 | -5,88% | - |
| 02.04.2025 | 23,10 | 23,80 | 22,80 | 23,80 | 1,28% | - |
| 01.04.2025 | 23,40 | 23,60 | 22,90 | 23,50 | 0,00% | - |
| 31.03.2025 | 23,20 | 23,70 | 22,80 | 23,50 | 1,29% | - |
| 28.03.2025 | 23,90 | 24,10 | 23,20 | 23,20 | -2,11% | - |
| 27.03.2025 | 23,30 | 23,80 | 22,80 | 23,70 | -0,42% | - |
| 26.03.2025 | 23,80 | 24,20 | 23,50 | 23,80 | 0,42% | - |
| 25.03.2025 | 23,00 | 24,00 | 22,90 | 23,70 | 3,49% | - |
| 24.03.2025 | 22,60 | 23,10 | 22,50 | 22,90 | 2,23% | - |
| 21.03.2025 | 22,50 | 22,60 | 22,20 | 22,40 | -0,44% | - |
| 20.03.2025 | 22,70 | 22,90 | 22,50 | 22,50 | -0,88% | - |
| 19.03.2025 | 22,40 | 22,80 | 22,30 | 22,70 | 3,18% | - |
| 18.03.2025 | 21,90 | 22,20 | 21,80 | 22,00 | 0,00% | - |
| 17.03.2025 | 21,90 | 22,20 | 21,80 | 22,00 | 1,38% | - |
| 14.03.2025 | 21,30 | 21,90 | 21,20 | 21,70 | 2,36% | - |
| 13.03.2025 | 21,60 | 21,90 | 21,20 | 21,20 | -0,47% | - |
| 12.03.2025 | 21,80 | 22,20 | 21,20 | 21,30 | 0,00% | - |
| 11.03.2025 | 21,90 | 22,00 | 21,20 | 21,30 | -2,29% | - |
| 10.03.2025 | 22,20 | 22,40 | 21,40 | 21,80 | -1,80% | - |
| 07.03.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -5,13% | - |
| 06.03.2025 | 23,80 | 23,80 | 23,40 | 23,40 | 1,74% | - |
| 05.03.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,43% | - |
| 04.03.2025 | 23,80 | 23,90 | 22,80 | 23,10 | -7,60% | - |
| 03.03.2025 | 25,20 | 25,80 | 24,90 | 25,00 | -1,57% | - |
| 28.02.2025 | 25,20 | 25,60 | 25,00 | 25,40 | -0,39% | - |
| 27.02.2025 | 26,00 | 26,00 | 25,00 | 25,50 | -3,04% | - |
| 26.02.2025 | 26,20 | 26,60 | 26,20 | 26,30 | -0,75% | - |
| 25.02.2025 | 27,10 | 27,30 | 26,50 | 26,50 | -2,93% | - |
| 24.02.2025 | 26,10 | 27,50 | 26,10 | 27,30 | 0,00% | - |
| 21.02.2025 | 27,60 | 28,00 | 27,10 | 27,30 | 1,49% | - |
| 20.02.2025 | 26,80 | 27,30 | 26,60 | 26,90 | -0,37% | - |
| 19.02.2025 | 26,80 | 27,00 | 26,40 | 27,00 | 3,05% | - |
| 18.02.2025 | 25,50 | 26,60 | 25,40 | 26,20 | 2,75% | - |
| 17.02.2025 | 25,40 | 25,50 | 25,40 | 25,50 | 8,05% | - |
| 14.02.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -11,28% | - |
| 13.02.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -3,62% | - |
| 12.02.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -4,83% | - |
| 11.02.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |