Clearwater Paper Corp.
[WKN: A0RDWM | ISIN: US18538R1032]
Aktienkurse
24,019$ -2,84%
Echtzeit-Aktienkurs Clearwater Paper Corp.
Bid: Ask:

Aktienkurse zur Clearwater Paper Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
04.04.2025 23,80 24,14 23,30 23,82 -3,62% -
03.04.2025 25,03 25,76 24,44 24,72 -6,65% 333.697,00
02.04.2025 25,00 26,87 24,69 26,48 6,05% 310.881,00
01.04.2025 25,20 25,53 24,75 24,97 -1,58% 420.708,00
31.03.2025 24,92 25,69 24,60 25,37 0,16% 688.965,00
28.03.2025 25,78 25,96 24,89 25,33 -2,24% 233.023,00
27.03.2025 24,87 26,21 24,54 25,91 3,27% 225.474,00
26.03.2025 25,72 26,12 25,00 25,09 -2,30% 211.498,00
25.03.2025 25,24 26,00 25,17 25,68 3,17% 256.288,00
24.03.2025 24,94 24,99 24,18 24,89 2,60% 187.752,00
21.03.2025 24,17 24,62 23,99 24,26 -1,14% 266.539,00
20.03.2025 24,31 24,81 24,19 24,54 -0,45% 108.677,00
19.03.2025 24,55 24,94 24,19 24,65 1,27% 130.617,00
18.03.2025 23,97 24,58 23,70 24,34 1,25% 186.010,00
17.03.2025 23,92 24,29 23,61 24,04 0,38% 186.017,00
14.03.2025 23,22 24,00 23,19 23,95 4,22% 191.502,00
13.03.2025 23,37 23,77 22,58 22,98 -2,34% 199.760,00
12.03.2025 23,72 24,00 23,11 23,53 -0,68% 215.848,00
11.03.2025 23,75 24,26 23,18 23,69 -0,34% 241.943,00
10.03.2025 24,15 24,33 23,19 23,77 -1,57% 317.495,00
07.03.2025 24,44 25,18 23,94 24,15 -1,47% 271.872,00
06.03.2025 25,23 25,66 24,47 24,51 -4,74% 328.409,00
05.03.2025 25,26 26,03 25,09 25,73 2,63% 203.524,00
04.03.2025 25,15 25,41 23,92 25,07 -0,08% 340.729,00
03.03.2025 26,25 27,00 24,97 25,09 -4,05% 250.435,00
28.02.2025 26,34 26,65 25,81 26,15 -0,15% 362.323,00
27.02.2025 26,58 27,05 26,05 26,19 -3,29% 311.517,00
26.02.2025 27,65 28,00 26,85 27,08 -1,31% 231.522,00
25.02.2025 28,43 28,75 27,38 27,44 -3,24% 177.114,00
24.02.2025 27,65 28,93 27,25 28,36 3,88% 342.041,00
21.02.2025 29,22 29,50 27,30 27,30 -5,37% 353.779,00
20.02.2025 28,12 28,94 27,74 28,85 3,22% 311.436,00
19.02.2025 27,89 28,57 27,36 27,95 0,11% 202.744,00
18.02.2025 26,50 28,11 26,50 27,92 4,47% 332.721,00
17.02.2025 26,71 26,73 26,67 26,73 0,28% -
14.02.2025 26,55 26,97 25,38 26,65 -8,36% 876.873,00
13.02.2025 29,00 29,42 28,70 29,08 1,39% 561.953,00
12.02.2025 29,21 29,58 28,31 28,68 -3,08% 390.358,00
11.02.2025 30,60 30,83 29,38 29,59 -4,24% 300.355,00
10.02.2025 31,22 31,31 30,66 30,90 -0,19% 146.881,00
07.02.2025 31,65 31,71 30,87 30,96 -2,73% 129.539,00
06.02.2025 31,96 32,55 31,73 31,83 0,44% 178.817,00
05.02.2025 30,73 31,76 30,60 31,69 3,56% 226.682,00
04.02.2025 30,48 31,00 30,22 30,60 -0,84% 231.969,00
03.02.2025 31,40 31,97 30,86 30,86 -4,01% 280.230,00
31.01.2025 32,46 33,27 32,02 32,15 -0,68% 207.201,00
30.01.2025 33,00 33,00 32,13 32,37 -0,40% 197.655,00
29.01.2025 32,34 33,57 32,10 32,50 0,49% 311.806,00
28.01.2025 32,73 32,82 31,86 32,34 -1,19% 283.735,00
27.01.2025 30,75 32,83 30,75 32,73 4,47% 289.106,00
24.01.2025 30,89 31,45 30,68 31,33 1,46% 205.606,00
23.01.2025 30,82 31,31 30,57 30,88 0,42% 174.720,00
22.01.2025 31,11 31,26 30,54 30,75 -0,74% 274.614,00
21.01.2025 30,88 31,40 30,52 30,98 2,45% 290.849,00
17.01.2025 30,07 30,77 29,93 30,24 1,65% 394.658,00
16.01.2025 29,21 29,99 28,95 29,75 0,92% 211.411,00
15.01.2025 29,31 29,97 28,91 29,48 3,44% 586.915,00
14.01.2025 29,15 29,81 28,11 28,50 -1,35% 265.229,00
13.01.2025 28,50 29,28 28,30 28,89 0,17% 235.036,00
10.01.2025 28,87 29,23 28,25 28,84 -1,40% 331.439,00
08.01.2025 28,30 29,90 27,94 29,25 2,31% 460.088,00
07.01.2025 29,59 29,97 28,26 28,59 -2,42% 532.906,00
06.01.2025 29,80 30,71 29,30 29,30 -0,68% 379.075,00
03.01.2025 29,58 29,95 28,76 29,50 -0,03% 374.243,00
02.01.2025 30,21 30,23 29,06 29,51 -0,87% 266.995,00
31.12.2024 29,61 30,21 29,33 29,77 1,43% 365.228,00
30.12.2024 30,36 30,57 29,24 29,35 -3,36% 245.864,00
27.12.2024 31,20 31,53 30,00 30,37 -4,97% 373.535,00
26.12.2024 32,00 32,39 31,59 31,96 -2,14% 293.655,00
24.12.2024 30,55 32,84 30,40 32,66 7,82% 479.272,00
23.12.2024 30,27 30,90 29,25 30,29 0,10% 575.264,00
20.12.2024 30,00 31,31 28,27 30,26 22,46% 3.504.092,00
19.12.2024 24,75 25,45 24,15 24,71 0,73% 643.839,00
18.12.2024 25,37 25,96 24,20 24,53 -2,97% 587.596,00
17.12.2024 25,21 26,00 24,89 25,28 -1,25% 256.057,00
16.12.2024 24,59 25,65 24,08 25,60 3,94% 341.832,00
13.12.2024 25,06 25,06 23,97 24,63 -1,72% 375.341,00
12.12.2024 25,56 26,16 24,86 25,06 -3,24% 372.627,00
11.12.2024 27,00 27,08 25,87 25,90 -4,53% 354.195,00
10.12.2024 27,00 27,99 26,29 27,13 0,41% 292.451,00
09.12.2024 26,78 28,04 26,78 27,02 0,67% 264.958,00
06.12.2024 27,38 27,38 26,58 26,84 -0,67% 156.552,00
05.12.2024 27,48 27,49 26,40 27,02 -0,55% 273.770,00
04.12.2024 27,23 27,73 26,60 27,17 0,85% 292.408,00
03.12.2024 27,00 27,45 26,61 26,94 -0,81% 296.924,00
02.12.2024 27,22 27,83 26,91 27,16 0,15% 244.222,00
29.11.2024 27,29 27,59 27,07 27,12 -0,99% 145.199,00
27.11.2024 27,36 28,28 27,02 27,39 1,33% 212.104,00
26.11.2024 27,31 27,52 26,66 27,03 -2,14% 251.701,00
25.11.2024 27,42 28,08 27,03 27,62 3,10% 343.182,00
22.11.2024 26,46 27,16 26,23 26,79 0,30% 200.566,00
21.11.2024 26,39 27,18 26,01 26,71 2,61% 346.629,00
20.11.2024 24,73 26,05 24,63 26,03 4,29% 290.230,00
19.11.2024 24,46 25,09 24,25 24,96 0,60% 280.192,00
18.11.2024 24,84 24,91 24,17 24,81 -0,52% 403.436,00
15.11.2024 25,42 25,42 24,49 24,94 -1,73% 491.877,00
14.11.2024 25,97 25,97 25,10 25,38 -1,48% 299.443,00
13.11.2024 26,40 26,42 25,53 25,76 -2,65% 334.085,00
12.11.2024 26,93 26,93 26,00 26,46 -2,04% 335.327,00
11.11.2024 27,55 27,98 26,83 27,01 -0,41% 387.677,00