19,133$
0,80%
Echtzeit-Aktienkurs Clearwater Paper Corp.
Bid:
Ask:
Aktienkurse zur Clearwater Paper Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 18,95 | 19,52 | 18,94 | 18,98 | -0,32% | 193.079,00 |
| 13.10.2025 | 18,92 | 19,14 | 18,74 | 19,04 | 1,71% | 178.876,00 |
| 10.10.2025 | 19,38 | 19,38 | 18,71 | 18,72 | -2,85% | 215.712,00 |
| 09.10.2025 | 19,90 | 19,90 | 19,26 | 19,27 | -3,17% | 202.513,00 |
| 08.10.2025 | 19,92 | 20,17 | 19,63 | 19,90 | 1,38% | 132.529,00 |
| 07.10.2025 | 20,19 | 20,19 | 19,57 | 19,63 | -2,24% | 211.885,00 |
| 06.10.2025 | 20,34 | 20,42 | 20,02 | 20,08 | -2,10% | 152.134,00 |
| 02.10.2025 | 20,43 | 20,69 | 20,24 | 20,51 | 0,24% | 138.524,00 |
| 01.10.2025 | 20,57 | 21,06 | 20,25 | 20,46 | -1,45% | 267.667,00 |
| 30.09.2025 | 20,71 | 20,97 | 20,42 | 20,76 | 0,29% | 205.104,00 |
| 29.09.2025 | 21,01 | 21,01 | 20,61 | 20,70 | -1,62% | 207.835,00 |
| 26.09.2025 | 20,79 | 21,19 | 20,69 | 21,04 | 1,35% | 194.456,00 |
| 25.09.2025 | 20,98 | 21,20 | 20,67 | 20,76 | -1,38% | 214.019,00 |
| 24.09.2025 | 21,23 | 21,65 | 21,00 | 21,05 | -1,41% | 192.776,00 |
| 23.09.2025 | 22,72 | 22,72 | 21,34 | 21,35 | -5,32% | 266.480,00 |
| 22.09.2025 | 21,90 | 22,92 | 21,81 | 22,55 | 7,18% | 362.879,00 |
| 19.09.2025 | 21,75 | 21,75 | 20,94 | 21,04 | -3,40% | 475.196,00 |
| 18.09.2025 | 21,38 | 22,14 | 21,38 | 21,78 | 1,11% | 145.030,00 |
| 17.09.2025 | 21,93 | 22,70 | 21,53 | 21,54 | -1,15% | 218.729,00 |
| 16.09.2025 | 21,44 | 21,99 | 21,41 | 21,79 | 1,97% | 178.408,00 |
| 15.09.2025 | 21,40 | 21,41 | 21,07 | 21,37 | 0,05% | 129.676,00 |
| 12.09.2025 | 21,86 | 21,86 | 21,35 | 21,36 | -2,06% | 99.414,00 |
| 11.09.2025 | 21,10 | 21,83 | 21,10 | 21,81 | 2,68% | 130.808,00 |
| 10.09.2025 | 21,37 | 21,56 | 21,10 | 21,24 | -0,38% | 118.084,00 |
| 09.09.2025 | 21,73 | 21,82 | 21,15 | 21,32 | -3,18% | 232.222,00 |
| 08.09.2025 | 21,96 | 22,06 | 21,48 | 22,02 | 0,05% | 133.477,00 |
| 05.09.2025 | 22,00 | 22,46 | 21,75 | 22,01 | 0,41% | 179.673,00 |
| 04.09.2025 | 21,60 | 21,96 | 21,22 | 21,92 | 2,14% | 176.776,00 |
| 03.09.2025 | 21,40 | 21,73 | 21,18 | 21,46 | 0,00% | 315.897,00 |
| 02.09.2025 | 21,31 | 21,57 | 21,08 | 21,46 | -0,51% | 241.530,00 |
| 29.08.2025 | 21,53 | 21,92 | 21,39 | 21,57 | 0,89% | 223.712,00 |
| 28.08.2025 | 21,45 | 21,60 | 21,21 | 21,38 | -0,33% | 94.248,00 |
| 27.08.2025 | 21,38 | 21,75 | 21,19 | 21,45 | 0,14% | 119.872,00 |
| 26.08.2025 | 21,57 | 21,78 | 21,18 | 21,42 | -0,97% | 215.681,00 |
| 25.08.2025 | 22,07 | 22,18 | 21,62 | 21,63 | -2,66% | 123.458,00 |
| 22.08.2025 | 21,70 | 22,22 | 21,49 | 22,22 | 4,03% | 290.518,00 |
| 21.08.2025 | 21,01 | 21,36 | 20,84 | 21,36 | 0,75% | 174.010,00 |
| 20.08.2025 | 21,87 | 21,99 | 21,18 | 21,20 | -3,42% | 181.162,00 |
| 19.08.2025 | 22,03 | 22,27 | 21,71 | 21,95 | -0,09% | 113.621,00 |
| 18.08.2025 | 21,54 | 22,26 | 21,45 | 21,97 | 2,00% | 147.970,00 |
| 15.08.2025 | 22,12 | 22,12 | 21,45 | 21,54 | -1,64% | 218.404,00 |
| 14.08.2025 | 22,64 | 22,84 | 21,89 | 21,90 | -3,82% | 220.262,00 |
| 13.08.2025 | 21,73 | 22,79 | 21,56 | 22,77 | 4,93% | 193.054,00 |
| 12.08.2025 | 21,83 | 22,33 | 21,44 | 21,70 | -0,28% | 316.315,00 |
| 11.08.2025 | 22,32 | 22,32 | 21,45 | 21,76 | -2,94% | 215.357,00 |
| 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 |