17,150€
-2,56%
Echtzeit-Aktienkurs Clearwater Paper Corp.
Bid:
Ask:
Aktienkurse zur Clearwater Paper Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 17,45 | 17,50 | 17,10 | 17,10 | -2,84% | - |
| 08.09.2026 | 17,80 | 17,95 | 17,50 | 17,60 | -1,12% | - |
| 07.09.2026 | 17,95 | 17,95 | 17,80 | 17,80 | -0,28% | - |
| 04.09.2026 | 17,80 | 17,90 | 17,70 | 17,85 | 0,00% | - |
| 03.09.2026 | 18,05 | 18,15 | 17,60 | 17,85 | -3,51% | - |
| 02.09.2026 | 17,95 | 18,50 | 17,90 | 18,50 | 2,78% | - |
| 01.09.2026 | 18,10 | 18,20 | 17,85 | 18,00 | -1,10% | - |
| 31.08.2026 | 17,95 | 18,20 | 17,60 | 18,20 | 1,11% | - |
| 28.08.2026 | 18,15 | 18,20 | 17,80 | 18,00 | -2,17% | - |
| 27.08.2026 | 18,35 | 18,45 | 17,90 | 18,40 | -0,54% | - |
| 26.08.2026 | 18,65 | 18,75 | 18,40 | 18,50 | 1,65% | - |
| 25.08.2026 | 18,25 | 18,45 | 17,85 | 18,20 | -1,62% | - |
| 24.08.2026 | 18,65 | 18,80 | 18,50 | 18,50 | -0,80% | - |
| 21.08.2026 | 18,60 | 18,75 | 18,55 | 18,65 | 4,19% | - |
| 20.08.2026 | 18,10 | 18,15 | 17,85 | 17,90 | -3,24% | - |
| 19.08.2026 | 17,85 | 18,65 | 17,80 | 18,50 | 4,82% | - |
| 18.08.2026 | 17,80 | 18,00 | 17,60 | 17,65 | -3,81% | - |
| 17.08.2026 | 18,45 | 18,50 | 18,10 | 18,35 | -1,61% | - |
| 14.08.2026 | 19,00 | 19,10 | 18,65 | 18,65 | -2,10% | - |
| 13.08.2026 | 19,20 | 19,45 | 18,95 | 19,05 | -2,06% | - |
| 12.08.2026 | 19,65 | 19,85 | 19,30 | 19,45 | -1,27% | - |
| 11.08.2026 | 19,75 | 19,95 | 19,65 | 19,70 | -1,25% | - |
| 10.08.2026 | 20,10 | 20,30 | 19,65 | 19,95 | -0,75% | - |
| 07.08.2026 | 19,85 | 20,20 | 19,70 | 20,10 | 1,52% | - |
| 06.08.2026 | 19,75 | 19,80 | 19,45 | 19,80 | 2,06% | - |
| 05.08.2026 | 19,85 | 19,90 | 19,20 | 19,40 | -2,02% | - |
| 04.08.2026 | 19,35 | 19,85 | 19,10 | 19,80 | 6,74% | - |
| 03.08.2026 | 18,35 | 18,85 | 18,30 | 18,55 | 2,77% | - |
| 31.07.2026 | 18,45 | 18,60 | 17,80 | 18,05 | -1,37% | - |
| 30.07.2026 | 18,90 | 19,00 | 18,00 | 18,30 | -2,14% | - |
| 29.07.2026 | 15,60 | 19,00 | 15,50 | 18,70 | 16,51% | - |
| 28.07.2026 | 15,20 | 16,10 | 15,15 | 16,05 | 7,00% | - |
| 27.07.2026 | 14,90 | 15,10 | 14,55 | 15,00 | 5,63% | - |
| 24.07.2026 | 14,40 | 14,50 | 14,20 | 14,20 | 0,35% | - |
| 23.07.2026 | 14,50 | 14,60 | 14,15 | 14,15 | -2,75% | - |
| 22.07.2026 | 14,70 | 14,85 | 14,05 | 14,55 | 1,04% | - |
| 21.07.2026 | 14,40 | 14,60 | 14,10 | 14,40 | 5,11% | - |
| 20.07.2026 | 13,95 | 14,20 | 13,60 | 13,70 | -3,86% | - |
| 17.07.2026 | 14,10 | 14,55 | 14,00 | 14,25 | 0,71% | - |
| 16.07.2026 | 13,50 | 14,25 | 13,45 | 14,15 | 1,43% | - |
| 15.07.2026 | 13,15 | 14,15 | 13,15 | 13,95 | 4,89% | - |
| 14.07.2026 | 13,30 | 13,60 | 13,20 | 13,30 | -3,27% | - |
| 13.07.2026 | 13,80 | 13,95 | 13,75 | 13,75 | 5,77% | - |
| 10.07.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 09.07.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -3,01% | - |
| 08.07.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | - |
| 07.07.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 06.07.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 03.07.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 02.07.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | - |
| 01.07.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -2,92% | - |
| 30.06.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -4,86% | - |
| 29.06.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -1,03% | - |
| 26.06.2026 | 14,70 | 14,70 | 14,55 | 14,55 | 0,69% | - |
| 25.06.2026 | 14,80 | 14,90 | 14,40 | 14,45 | 0,70% | - |
| 24.06.2026 | 13,75 | 14,45 | 13,70 | 14,35 | 4,36% | - |
| 23.06.2026 | 13,65 | 14,05 | 13,50 | 13,75 | -4,51% | - |
| 22.06.2026 | 14,65 | 14,75 | 14,05 | 14,40 | -1,37% | - |
| 19.06.2026 | 14,70 | 14,70 | 14,60 | 14,60 | -1,68% | - |
| 18.06.2026 | 14,60 | 15,00 | 14,60 | 14,85 | -1,33% | - |
| 17.06.2026 | 15,00 | 15,20 | 14,90 | 15,05 | 2,03% | - |
| 16.06.2026 | 15,00 | 15,30 | 14,75 | 14,75 | -3,28% | - |
| 15.06.2026 | 15,40 | 15,60 | 15,05 | 15,25 | 0,99% | - |
| 12.06.2026 | 14,30 | 15,15 | 14,25 | 15,10 | 6,34% | - |
| 11.06.2026 | 14,40 | 14,55 | 14,00 | 14,20 | 2,16% | - |
| 10.06.2026 | 14,10 | 14,20 | 13,80 | 13,90 | 1,09% | - |
| 09.06.2026 | 13,35 | 13,95 | 13,25 | 13,75 | 3,00% | - |
| 08.06.2026 | 13,30 | 13,55 | 13,15 | 13,35 | -3,26% | - |
| 05.06.2026 | 13,80 | 13,85 | 13,65 | 13,80 | -3,50% | - |
| 04.06.2026 | 14,30 | 14,45 | 14,00 | 14,30 | -0,35% | - |
| 03.06.2026 | 14,30 | 14,60 | 14,15 | 14,35 | -0,35% | - |
| 02.06.2026 | 14,20 | 14,45 | 14,10 | 14,40 | 2,86% | - |
| 01.06.2026 | 14,00 | 14,25 | 13,90 | 14,00 | 1,45% | - |
| 29.05.2026 | 13,90 | 13,90 | 13,80 | 13,80 | 1,47% | - |
| 28.05.2026 | 13,50 | 13,80 | 13,05 | 13,60 | 5,02% | - |
| 27.05.2026 | 12,35 | 13,20 | 12,35 | 12,95 | 7,02% | - |
| 26.05.2026 | 12,15 | 12,50 | 12,05 | 12,10 | -0,82% | - |
| 25.05.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -1,21% | - |
| 22.05.2026 | 12,30 | 12,40 | 12,15 | 12,35 | 3,35% | - |
| 21.05.2026 | 11,65 | 12,05 | 11,60 | 11,95 | 0,00% | - |
| 20.05.2026 | 11,65 | 12,00 | 11,55 | 11,95 | 2,58% | - |
| 19.05.2026 | 11,70 | 11,95 | 11,55 | 11,65 | 0,87% | - |
| 18.05.2026 | 11,35 | 11,75 | 11,30 | 11,55 | -0,43% | - |
| 15.05.2026 | 11,75 | 11,90 | 11,55 | 11,60 | -2,11% | - |
| 14.05.2026 | 11,55 | 11,95 | 11,45 | 11,85 | 1,72% | - |
| 13.05.2026 | 11,60 | 11,75 | 11,50 | 11,65 | 1,75% | - |
| 12.05.2026 | 11,40 | 11,55 | 11,25 | 11,45 | 0,00% | - |
| 11.05.2026 | 11,60 | 11,70 | 11,45 | 11,45 | -1,72% | - |
| 08.05.2026 | 11,65 | 11,70 | 11,45 | 11,65 | -1,69% | - |
| 07.05.2026 | 12,15 | 12,20 | 11,85 | 11,85 | -3,27% | - |
| 06.05.2026 | 11,60 | 12,40 | 11,55 | 12,25 | 6,99% | - |
| 05.05.2026 | 10,95 | 11,65 | 10,95 | 11,45 | 1,78% | - |
| 04.05.2026 | 11,35 | 11,45 | 11,25 | 11,25 | -2,60% | - |
| 30.04.2026 | 10,95 | 11,75 | 10,95 | 11,55 | 12,68% | - |
| 29.04.2026 | 12,70 | 12,75 | 10,08 | 10,25 | -17,67% | - |
| 28.04.2026 | 12,50 | 12,60 | 12,35 | 12,45 | -0,40% | - |
| 27.04.2026 | 12,45 | 12,50 | 12,40 | 12,50 | 2,46% | - |
| 24.04.2026 | 12,45 | 12,45 | 12,20 | 12,20 | -4,31% | - |
| 23.04.2026 | 12,40 | 12,75 | 12,40 | 12,75 | 4,08% | - |
| 22.04.2026 | 12,30 | 12,50 | 12,10 | 12,25 | -2,78% | - |