11,600€
-2,11%
Echtzeit-Aktienkurs Clearwater Paper Corp.
Bid:
Ask:
Aktienkurse zur Clearwater Paper Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.04.2026 | 13,00 | 13,10 | 12,60 | 12,60 | -2,70% | - |
| 20.04.2026 | 12,65 | 13,00 | 12,60 | 12,95 | 2,37% | - |
| 17.04.2026 | 12,60 | 12,65 | 12,55 | 12,65 | 0,00% | - |
| 16.04.2026 | 12,65 | 12,75 | 12,55 | 12,65 | -1,56% | - |
| 15.04.2026 | 13,20 | 13,25 | 12,75 | 12,85 | -3,02% | - |
| 14.04.2026 | 12,75 | 13,25 | 12,65 | 13,25 | 4,74% | - |
| 13.04.2026 | 12,65 | 12,70 | 12,50 | 12,65 | -3,44% | - |
| 10.04.2026 | 13,05 | 13,10 | 13,05 | 13,10 | 2,75% | - |
| 09.04.2026 | 12,80 | 12,80 | 12,60 | 12,75 | -0,39% | - |
| 08.04.2026 | 12,70 | 12,90 | 12,65 | 12,80 | 2,40% | - |
| 07.04.2026 | 13,00 | 13,05 | 12,45 | 12,50 | -1,19% | - |
| 02.04.2026 | 12,50 | 13,00 | 12,35 | 12,65 | -0,78% | - |
| 01.04.2026 | 12,50 | 12,75 | 12,35 | 12,75 | 3,66% | - |
| 31.03.2026 | 12,30 | 12,40 | 12,15 | 12,30 | -3,53% | - |
| 30.03.2026 | 12,35 | 12,75 | 12,35 | 12,75 | 4,94% | - |
| 27.03.2026 | 12,45 | 12,45 | 12,10 | 12,15 | -3,19% | - |
| 26.03.2026 | 12,35 | 12,60 | 12,15 | 12,55 | 4,15% | - |
| 25.03.2026 | 12,35 | 12,50 | 11,95 | 12,05 | -0,82% | - |
| 24.03.2026 | 11,55 | 12,25 | 11,45 | 12,15 | 6,11% | - |
| 23.03.2026 | 10,65 | 11,70 | 10,65 | 11,45 | 7,01% | - |
| 20.03.2026 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | - |
| 19.03.2026 | 10,80 | 10,80 | 10,80 | 10,80 | -3,57% | - |
| 18.03.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 2,75% | - |
| 17.03.2026 | 10,90 | 10,90 | 10,90 | 10,90 | -1,80% | - |
| 16.03.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -1,77% | - |
| 13.03.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -2,59% | - |
| 12.03.2026 | 11,50 | 11,60 | 11,50 | 11,60 | 0,87% | - |
| 11.03.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -4,96% | - |
| 10.03.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 09.03.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -2,44% | - |
| 06.03.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 05.03.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 1,65% | - |
| 04.03.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -2,42% | - |
| 03.03.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 1,64% | - |
| 02.03.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | - |
| 27.02.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 3,45% | - |
| 26.02.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 25.02.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -1,68% | - |
| 24.02.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -8,46% | - |
| 23.02.2026 | 11,80 | 13,00 | 11,80 | 13,00 | 7,44% | 580,00 |
| 20.02.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -6,20% | - |
| 19.02.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 18.02.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -9,72% | - |
| 17.02.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 16.02.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 7,41% | - |
| 13.02.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -2,17% | - |
| 12.02.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -4,17% | - |
| 11.02.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 10.02.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 2,86% | - |
| 09.02.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 2,19% | - |
| 06.02.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -2,84% | - |
| 05.02.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 7,63% | - |
| 04.02.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -4,38% | - |
| 03.02.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 4,58% | - |
| 02.02.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -8,71% | - |
| 30.01.2026 | 14,30 | 14,40 | 14,30 | 14,35 | 2,14% | - |
| 29.01.2026 | 14,50 | 14,80 | 14,00 | 14,05 | -4,10% | - |
| 28.01.2026 | 14,50 | 14,65 | 14,45 | 14,65 | -0,68% | - |
| 27.01.2026 | 15,00 | 15,05 | 14,60 | 14,75 | -3,28% | - |
| 26.01.2026 | 15,55 | 15,60 | 15,05 | 15,25 | 4,45% | - |
| 23.01.2026 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 22.01.2026 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
| 21.01.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -8,81% | - |
| 20.01.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -4,79% | - |
| 19.01.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 16.01.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 1,83% | - |
| 15.01.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 14.01.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 13.01.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 1,23% | - |
| 12.01.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 4,49% | - |
| 09.01.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 6,12% | - |
| 08.01.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -2,00% | - |
| 07.01.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 2,74% | - |
| 06.01.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -5,81% | - |
| 05.01.2026 | 14,20 | 15,50 | 14,20 | 15,50 | 12,32% | 560,00 |
| 02.01.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 30.12.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -3,50% | - |
| 29.12.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 23.12.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -4,05% | - |
| 22.12.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 19.12.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 18.12.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 4,90% | - |
| 17.12.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 2,14% | - |
| 16.12.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -2,10% | - |
| 15.12.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | - |
| 12.12.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 11.12.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 2,11% | - |
| 10.12.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |