32,603$
0,81%
Echtzeit-Aktienkurs Clearwater Paper Corp
Bid:
Ask:
Aktienkurse zur Clearwater Paper Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 28,07 | 28,33 | 26,79 | 27,12 | -3,90% | 538.850,00 |
| 07.11.2024 | 28,86 | 29,34 | 27,98 | 28,22 | -2,82% | 485.889,00 |
| 06.11.2024 | 29,52 | 30,04 | 28,06 | 29,04 | 3,64% | 670.597,00 |
| 05.11.2024 | 27,40 | 29,24 | 27,07 | 28,02 | 11,10% | 1.191.081,00 |
| 04.11.2024 | 26,03 | 27,18 | 24,82 | 25,22 | -2,55% | 855.163,00 |
| 01.11.2024 | 25,48 | 28,23 | 25,39 | 25,88 | 2,74% | 4.138.018,00 |
| 31.10.2024 | 26,10 | 26,10 | 24,51 | 25,19 | -3,49% | 721.111,00 |
| 30.10.2024 | 25,65 | 26,48 | 25,55 | 26,10 | -1,62% | 906.571,00 |
| 29.10.2024 | 26,55 | 26,80 | 26,31 | 26,53 | -1,19% | 254.257,00 |
| 28.10.2024 | 27,18 | 28,06 | 26,81 | 26,85 | -1,21% | 193.552,00 |
| 25.10.2024 | 27,71 | 28,00 | 27,17 | 27,18 | -1,31% | 113.298,00 |
| 24.10.2024 | 27,42 | 27,77 | 27,18 | 27,54 | 0,77% | 208.368,00 |
| 23.10.2024 | 27,61 | 27,75 | 26,88 | 27,33 | -1,51% | 232.667,00 |
| 22.10.2024 | 28,17 | 28,42 | 27,71 | 27,75 | -1,53% | 194.396,00 |
| 21.10.2024 | 28,66 | 28,85 | 28,06 | 28,18 | -2,29% | 248.481,00 |
| 18.10.2024 | 28,87 | 29,53 | 28,01 | 28,84 | 3,63% | 274.222,00 |
| 17.10.2024 | 27,87 | 28,04 | 27,14 | 27,83 | -0,57% | 258.101,00 |
| 16.10.2024 | 28,51 | 28,93 | 27,91 | 27,99 | -0,82% | 153.882,00 |
| 15.10.2024 | 28,06 | 29,13 | 27,76 | 28,22 | 0,36% | 255.949,00 |
| 14.10.2024 | 27,89 | 28,38 | 27,65 | 28,12 | 1,30% | 180.586,00 |
| 11.10.2024 | 27,25 | 27,95 | 27,17 | 27,76 | 2,36% | 225.319,00 |
| 10.10.2024 | 26,76 | 27,16 | 26,43 | 27,12 | 1,01% | 181.952,00 |
| 09.10.2024 | 26,83 | 27,22 | 26,50 | 26,85 | -0,37% | 181.758,00 |
| 08.10.2024 | 26,18 | 27,17 | 25,85 | 26,95 | 2,94% | 262.880,00 |
| 07.10.2024 | 26,25 | 26,27 | 25,50 | 26,18 | -0,65% | 198.498,00 |
| 04.10.2024 | 26,05 | 26,56 | 25,82 | 26,35 | 2,61% | 253.016,00 |
| 03.10.2024 | 26,73 | 27,07 | 25,65 | 25,68 | -3,93% | 285.805,00 |
| 02.10.2024 | 27,82 | 28,04 | 26,62 | 26,73 | -4,19% | 337.967,00 |
| 01.10.2024 | 28,54 | 28,84 | 27,84 | 27,90 | -2,24% | 250.596,00 |
| 30.09.2024 | 28,44 | 28,79 | 27,99 | 28,54 | 0,07% | 517.136,00 |
| 27.09.2024 | 29,11 | 29,62 | 28,17 | 28,52 | -0,38% | 226.309,00 |
| 26.09.2024 | 28,64 | 29,17 | 28,39 | 28,63 | 0,81% | 227.372,00 |
| 25.09.2024 | 29,88 | 29,88 | 28,25 | 28,40 | -4,70% | 410.014,00 |
| 24.09.2024 | 29,65 | 30,49 | 29,54 | 29,80 | 1,05% | 322.608,00 |
| 23.09.2024 | 30,31 | 30,50 | 28,90 | 29,49 | -3,85% | 468.058,00 |
| 20.09.2024 | 29,50 | 31,15 | 29,39 | 30,67 | 3,06% | 1.547.078,00 |
| 19.09.2024 | 30,38 | 30,79 | 29,29 | 29,76 | 0,17% | 306.292,00 |
| 18.09.2024 | 29,60 | 30,78 | 29,42 | 29,71 | 0,71% | 194.294,00 |
| 17.09.2024 | 29,94 | 30,50 | 29,38 | 29,50 | -0,94% | 163.615,00 |
| 16.09.2024 | 29,67 | 30,33 | 29,31 | 29,78 | 0,95% | 159.881,00 |
| 13.09.2024 | 29,16 | 30,13 | 28,99 | 29,50 | 2,40% | 230.420,00 |
| 12.09.2024 | 28,12 | 29,64 | 27,69 | 28,81 | 2,93% | 365.273,00 |
| 11.09.2024 | 28,92 | 29,13 | 27,82 | 27,99 | -3,75% | 283.456,00 |
| 10.09.2024 | 30,10 | 30,10 | 28,88 | 29,08 | -3,77% | 294.063,00 |
| 09.09.2024 | 30,58 | 31,14 | 30,22 | 30,22 | -1,11% | 271.914,00 |
| 06.09.2024 | 30,30 | 31,47 | 30,00 | 30,56 | 0,76% | 307.241,00 |
| 05.09.2024 | 31,02 | 31,13 | 29,39 | 30,33 | -2,35% | 381.868,00 |