22,439$
-2,27%
Echtzeit-Aktienkurs Clearwater Paper Corp.
Bid:
Ask:
Aktienkurse zur Clearwater Paper Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 22,98 | 22,98 | 22,34 | 22,42 | -2,35% | 181.664,00 |
| 07.08.2025 | 22,27 | 23,20 | 22,27 | 22,96 | 3,33% | 246.536,00 |
| 06.08.2025 | 22,42 | 22,50 | 21,71 | 22,22 | -1,24% | 251.848,00 |
| 05.08.2025 | 22,15 | 22,91 | 21,55 | 22,50 | 1,72% | 373.835,00 |
| 04.08.2025 | 22,25 | 22,80 | 22,02 | 22,12 | -0,58% | 265.327,00 |
| 01.08.2025 | 22,36 | 22,48 | 21,94 | 22,25 | -1,37% | 361.206,00 |
| 31.07.2025 | 23,62 | 23,83 | 22,00 | 22,56 | -6,20% | 695.827,00 |
| 30.07.2025 | 27,84 | 28,51 | 24,02 | 24,05 | -18,31% | 1.345.832,00 |
| 29.07.2025 | 29,57 | 30,02 | 29,29 | 29,44 | -0,17% | 210.534,00 |
| 28.07.2025 | 30,74 | 30,74 | 29,20 | 29,49 | -4,38% | 173.374,00 |
| 25.07.2025 | 29,94 | 30,96 | 29,77 | 30,84 | 3,18% | 168.333,00 |
| 24.07.2025 | 29,22 | 29,89 | 29,22 | 29,89 | 0,61% | 209.508,00 |
| 23.07.2025 | 29,17 | 29,88 | 29,11 | 29,71 | 3,23% | 161.798,00 |
| 22.07.2025 | 28,43 | 28,93 | 28,25 | 28,78 | 1,80% | 127.949,00 |
| 21.07.2025 | 28,75 | 28,75 | 28,05 | 28,27 | 0,93% | 124.865,00 |
| 18.07.2025 | 29,13 | 29,13 | 27,93 | 28,01 | -3,71% | 152.000,00 |
| 17.07.2025 | 29,34 | 29,58 | 28,97 | 29,09 | -0,61% | 130.497,00 |
| 16.07.2025 | 29,38 | 29,55 | 28,94 | 29,27 | 0,24% | 111.444,00 |
| 15.07.2025 | 29,79 | 30,14 | 29,17 | 29,20 | -2,44% | 120.738,00 |
| 14.07.2025 | 29,93 | 30,22 | 29,56 | 29,93 | 0,00% | 106.822,00 |
| 11.07.2025 | 29,57 | 30,00 | 29,47 | 29,93 | -0,30% | 119.339,00 |
| 10.07.2025 | 29,23 | 30,41 | 29,20 | 30,02 | 2,00% | 120.159,00 |
| 09.07.2025 | 29,28 | 29,54 | 29,19 | 29,43 | 0,51% | 115.895,00 |
| 08.07.2025 | 29,90 | 30,10 | 29,21 | 29,28 | -1,81% | 126.507,00 |
| 07.07.2025 | 29,89 | 30,18 | 29,61 | 29,82 | -1,03% | 132.048,00 |
| 03.07.2025 | 30,05 | 30,34 | 29,86 | 30,13 | 0,94% | 70.839,00 |
| 02.07.2025 | 29,18 | 30,08 | 29,02 | 29,85 | 3,29% | 236.868,00 |
| 01.07.2025 | 27,42 | 29,47 | 27,26 | 28,90 | 6,09% | 179.676,00 |
| 30.06.2025 | 28,02 | 28,12 | 27,02 | 27,24 | -2,47% | 385.459,00 |
| 27.06.2025 | 28,09 | 28,95 | 27,87 | 27,93 | -0,18% | 516.549,00 |
| 26.06.2025 | 27,70 | 28,16 | 27,66 | 27,98 | 1,12% | 154.188,00 |
| 25.06.2025 | 27,04 | 27,70 | 26,70 | 27,67 | 2,48% | 134.275,00 |
| 24.06.2025 | 27,21 | 27,53 | 26,97 | 27,00 | 0,37% | 164.723,00 |
| 23.06.2025 | 26,26 | 26,97 | 26,23 | 26,90 | 1,93% | 118.591,00 |
| 20.06.2025 | 26,92 | 27,07 | 26,38 | 26,39 | -1,35% | 213.249,00 |
| 18.06.2025 | 27,48 | 27,66 | 26,66 | 26,75 | -3,11% | 148.836,00 |
| 17.06.2025 | 27,87 | 28,07 | 27,55 | 27,61 | -1,22% | 119.523,00 |
| 16.06.2025 | 28,15 | 28,27 | 27,73 | 27,95 | 1,53% | 120.106,00 |
| 13.06.2025 | 28,19 | 28,45 | 27,44 | 27,53 | -4,01% | 114.694,00 |
| 12.06.2025 | 28,64 | 28,95 | 28,42 | 28,68 | 0,00% | 135.164,00 |
| 11.06.2025 | 29,10 | 29,28 | 28,63 | 28,68 | -0,93% | 140.923,00 |
| 10.06.2025 | 29,26 | 29,46 | 28,90 | 28,95 | -0,58% | 116.014,00 |
| 09.06.2025 | 29,04 | 29,29 | 28,92 | 29,12 | 0,69% | 97.621,00 |
| 06.06.2025 | 29,74 | 30,24 | 28,82 | 28,92 | -1,63% | 156.399,00 |
| 05.06.2025 | 29,61 | 30,13 | 29,01 | 29,40 | -0,71% | 283.199,00 |
| 04.06.2025 | 29,06 | 29,73 | 28,88 | 29,61 | 2,14% | 183.110,00 |
| 03.06.2025 | 28,43 | 29,26 | 28,14 | 28,99 | 2,80% | 189.304,00 |
| 02.06.2025 | 28,85 | 29,25 | 28,17 | 28,20 | -2,05% | 242.987,00 |
| 30.05.2025 | 29,20 | 29,35 | 28,65 | 28,79 | -1,87% | 475.866,00 |
| 29.05.2025 | 29,91 | 29,95 | 29,24 | 29,34 | -1,68% | 150.514,00 |
| 28.05.2025 | 30,21 | 30,21 | 29,75 | 29,84 | -1,52% | 151.266,00 |
| 27.05.2025 | 29,26 | 30,32 | 29,26 | 30,30 | 4,74% | 201.623,00 |
| 23.05.2025 | 28,86 | 29,33 | 28,80 | 28,93 | -1,09% | 188.528,00 |
| 22.05.2025 | 29,09 | 29,44 | 28,89 | 29,25 | 0,55% | 168.820,00 |
| 21.05.2025 | 29,20 | 29,60 | 28,88 | 29,09 | -1,89% | 155.493,00 |
| 20.05.2025 | 29,76 | 29,82 | 29,49 | 29,65 | -0,37% | 165.942,00 |
| 19.05.2025 | 28,66 | 29,78 | 28,66 | 29,76 | 1,54% | 194.582,00 |
| 16.05.2025 | 29,25 | 29,68 | 28,89 | 29,31 | 0,83% | 166.756,00 |
| 15.05.2025 | 28,66 | 29,19 | 28,59 | 29,07 | 1,96% | 116.653,00 |
| 14.05.2025 | 28,88 | 28,97 | 27,93 | 28,51 | 0,11% | 299.412,00 |
| 13.05.2025 | 28,17 | 28,87 | 27,95 | 28,48 | 2,78% | 253.364,00 |
| 12.05.2025 | 27,92 | 28,29 | 27,63 | 27,71 | 2,25% | 371.210,00 |
| 09.05.2025 | 27,38 | 27,58 | 26,67 | 27,10 | -0,99% | 179.940,00 |
| 08.05.2025 | 26,35 | 27,50 | 26,35 | 27,37 | 5,15% | 252.368,00 |
| 07.05.2025 | 25,54 | 26,37 | 25,43 | 26,03 | 2,60% | 213.934,00 |
| 06.05.2025 | 25,77 | 26,13 | 25,09 | 25,37 | -2,50% | 461.844,00 |
| 05.05.2025 | 26,23 | 26,42 | 25,77 | 26,02 | -1,44% | 197.327,00 |
| 02.05.2025 | 26,82 | 27,64 | 26,27 | 26,40 | -0,56% | 302.966,00 |
| 01.05.2025 | 26,68 | 27,48 | 26,07 | 26,55 | -1,15% | 356.959,00 |
| 30.04.2025 | 25,88 | 28,34 | 25,71 | 26,86 | 7,40% | 720.919,00 |
| 29.04.2025 | 24,47 | 25,12 | 23,88 | 25,01 | 2,25% | 285.272,00 |
| 28.04.2025 | 24,69 | 24,93 | 24,01 | 24,46 | 0,16% | 375.786,00 |
| 25.04.2025 | 24,52 | 24,52 | 23,51 | 24,42 | -0,97% | 183.891,00 |
| 24.04.2025 | 24,03 | 25,02 | 23,90 | 24,66 | 2,49% | 317.320,00 |
| 23.04.2025 | 25,04 | 25,25 | 23,52 | 24,06 | -1,55% | 245.789,00 |
| 22.04.2025 | 24,48 | 24,82 | 24,20 | 24,44 | 0,16% | 223.546,00 |
| 21.04.2025 | 24,73 | 24,73 | 24,02 | 24,40 | -1,09% | 182.479,00 |
| 17.04.2025 | 24,24 | 25,02 | 24,09 | 24,67 | 1,11% | 346.100,00 |
| 16.04.2025 | 24,92 | 25,20 | 23,97 | 24,40 | -0,81% | 160.631,00 |
| 15.04.2025 | 24,97 | 25,12 | 24,42 | 24,60 | -0,08% | 118.537,00 |
| 14.04.2025 | 24,85 | 24,85 | 23,98 | 24,62 | 0,37% | 159.659,00 |
| 11.04.2025 | 24,61 | 24,83 | 23,89 | 24,53 | -0,08% | 251.137,00 |
| 10.04.2025 | 24,54 | 24,68 | 23,84 | 24,55 | -2,00% | 250.649,00 |
| 09.04.2025 | 24,08 | 26,24 | 23,55 | 25,05 | 5,08% | 270.849,00 |
| 08.04.2025 | 24,58 | 25,00 | 23,55 | 23,84 | -2,69% | 325.093,00 |
| 07.04.2025 | 23,76 | 25,41 | 23,05 | 24,50 | -0,93% | 488.550,00 |
| 04.04.2025 | 23,69 | 24,95 | 23,11 | 24,73 | 0,04% | 523.667,00 |
| 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 |