16,166$
0,16%
Echtzeit-Aktienkurs Clearwater Paper Corp.
Bid:
Ask:
Aktienkurse zur Clearwater Paper Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 15,49 | 16,23 | 15,34 | 16,14 | 3,07% | 154.093,00 |
| 27.05.2026 | 14,59 | 15,71 | 14,50 | 15,66 | 9,05% | 301.495,00 |
| 26.05.2026 | 14,18 | 14,51 | 13,99 | 14,36 | 1,99% | 159.235,00 |
| 22.05.2026 | 14,31 | 14,31 | 13,89 | 14,08 | -1,05% | 115.774,00 |
| 21.05.2026 | 13,42 | 14,36 | 13,37 | 14,23 | 4,71% | 177.721,00 |
| 20.05.2026 | 13,51 | 14,08 | 13,31 | 13,59 | 0,74% | 202.978,00 |
| 19.05.2026 | 13,54 | 13,67 | 13,26 | 13,49 | -0,95% | 261.732,00 |
| 18.05.2026 | 13,18 | 13,80 | 13,12 | 13,62 | 2,79% | 222.311,00 |
| 15.05.2026 | 13,58 | 13,74 | 13,24 | 13,25 | -3,43% | 143.789,00 |
| 14.05.2026 | 13,59 | 13,97 | 13,51 | 13,72 | 1,55% | 86.555,00 |
| 13.05.2026 | 13,46 | 13,76 | 13,46 | 13,51 | -0,59% | 158.658,00 |
| 12.05.2026 | 13,28 | 13,82 | 13,12 | 13,59 | 1,27% | 227.160,00 |
| 11.05.2026 | 13,60 | 13,77 | 13,35 | 13,42 | -1,83% | 180.188,00 |
| 08.05.2026 | 13,62 | 13,88 | 13,40 | 13,67 | 0,07% | 129.269,00 |
| 07.05.2026 | 14,22 | 14,37 | 13,62 | 13,66 | -4,01% | 134.024,00 |
| 06.05.2026 | 13,96 | 14,56 | 13,79 | 14,23 | 4,71% | 279.849,00 |
| 05.05.2026 | 13,11 | 13,80 | 12,87 | 13,59 | 6,25% | 186.550,00 |
| 04.05.2026 | 13,15 | 13,45 | 12,77 | 12,79 | -3,98% | 186.922,00 |
| 01.05.2026 | 13,80 | 14,00 | 13,17 | 13,32 | -2,84% | 201.319,00 |
| 30.04.2026 | 13,00 | 13,82 | 12,75 | 13,71 | 6,36% | 436.129,00 |
| 29.04.2026 | 13,60 | 13,60 | 11,73 | 12,89 | -13,20% | 946.490,00 |
| 28.04.2026 | 14,72 | 14,98 | 14,41 | 14,85 | 1,57% | 153.033,00 |
| 27.04.2026 | 14,56 | 14,77 | 14,47 | 14,62 | -0,07% | 83.912,00 |
| 24.04.2026 | 14,36 | 14,65 | 14,14 | 14,63 | 0,55% | 95.114,00 |
| 23.04.2026 | 14,63 | 14,99 | 14,44 | 14,55 | -0,41% | 159.535,00 |
| 22.04.2026 | 14,50 | 14,79 | 14,22 | 14,61 | 1,67% | 142.667,00 |
| 21.04.2026 | 15,33 | 15,41 | 14,33 | 14,37 | -5,89% | 133.046,00 |
| 20.04.2026 | 14,95 | 15,52 | 14,87 | 15,27 | 1,80% | 126.756,00 |
| 17.04.2026 | 15,14 | 15,45 | 14,98 | 15,00 | 1,35% | 176.518,00 |
| 16.04.2026 | 14,71 | 15,14 | 14,71 | 14,80 | -0,80% | 91.381,00 |
| 15.04.2026 | 15,35 | 15,42 | 14,89 | 14,92 | -3,99% | 87.673,00 |
| 14.04.2026 | 14,91 | 15,74 | 14,91 | 15,54 | 3,67% | 173.787,00 |
| 13.04.2026 | 14,78 | 15,11 | 14,73 | 14,99 | 0,74% | 76.347,00 |
| 10.04.2026 | 15,48 | 15,78 | 14,84 | 14,88 | -2,62% | 203.060,00 |
| 09.04.2026 | 14,81 | 15,31 | 14,69 | 15,28 | 2,21% | 112.688,00 |
| 08.04.2026 | 15,02 | 15,18 | 14,74 | 14,95 | 3,17% | 121.257,00 |
| 07.04.2026 | 14,96 | 14,96 | 14,25 | 14,49 | -3,40% | 90.927,00 |
| 06.04.2026 | 14,76 | 15,10 | 14,61 | 15,00 | 0,94% | 109.875,00 |
| 02.04.2026 | 14,43 | 15,07 | 14,16 | 14,86 | 1,71% | 135.740,00 |
| 01.04.2026 | 14,39 | 15,06 | 14,34 | 14,61 | 1,60% | 147.062,00 |
| 31.03.2026 | 14,16 | 14,43 | 13,86 | 14,38 | 2,57% | 447.152,00 |
| 30.03.2026 | 14,37 | 14,63 | 13,95 | 14,02 | -1,06% | 136.770,00 |
| 27.03.2026 | 14,09 | 14,23 | 13,84 | 14,17 | -0,84% | 144.198,00 |
| 26.03.2026 | 14,06 | 14,66 | 14,06 | 14,29 | 0,42% | 143.566,00 |
| 25.03.2026 | 14,13 | 14,46 | 13,79 | 14,23 | -0,14% | 192.847,00 |
| 24.03.2026 | 13,33 | 14,44 | 13,24 | 14,25 | 6,11% | 218.004,00 |
| 23.03.2026 | 12,96 | 13,61 | 12,69 | 13,43 | 7,96% | 212.186,00 |
| 20.03.2026 | 12,89 | 12,94 | 12,44 | 12,44 | -3,79% | 449.745,00 |
| 19.03.2026 | 12,80 | 13,08 | 12,52 | 12,93 | 0,23% | 207.315,00 |
| 18.03.2026 | 13,38 | 13,54 | 12,79 | 12,90 | -3,23% | 201.128,00 |
| 17.03.2026 | 13,37 | 13,70 | 13,23 | 13,33 | 1,29% | 135.711,00 |
| 16.03.2026 | 13,34 | 13,47 | 13,00 | 13,16 | 0,38% | 308.763,00 |
| 13.03.2026 | 13,56 | 13,80 | 12,84 | 13,11 | -3,18% | 262.858,00 |
| 12.03.2026 | 13,88 | 13,88 | 13,40 | 13,54 | -2,94% | 200.974,00 |
| 11.03.2026 | 13,73 | 14,00 | 13,54 | 13,95 | 0,29% | 369.184,00 |
| 10.03.2026 | 14,55 | 14,66 | 13,88 | 13,91 | -4,33% | 224.329,00 |
| 09.03.2026 | 14,45 | 14,76 | 14,03 | 14,54 | -1,22% | 231.183,00 |
| 06.03.2026 | 14,56 | 14,76 | 14,28 | 14,72 | -0,41% | 144.314,00 |
| 05.03.2026 | 14,77 | 15,05 | 14,64 | 14,78 | -0,54% | 154.056,00 |
| 04.03.2026 | 14,61 | 15,07 | 14,39 | 14,86 | 1,36% | 105.941,00 |
| 03.03.2026 | 14,66 | 14,80 | 14,28 | 14,66 | -2,53% | 220.529,00 |
| 02.03.2026 | 14,64 | 15,07 | 14,53 | 15,04 | 0,33% | 158.242,00 |
| 27.02.2026 | 14,51 | 15,03 | 14,34 | 14,99 | 1,77% | 300.889,00 |
| 26.02.2026 | 14,25 | 14,80 | 14,07 | 14,73 | 3,51% | 316.887,00 |
| 25.02.2026 | 14,32 | 14,60 | 13,84 | 14,23 | -1,04% | 288.302,00 |
| 24.02.2026 | 14,54 | 14,60 | 13,84 | 14,38 | -0,07% | 353.533,00 |
| 23.02.2026 | 15,10 | 15,46 | 14,36 | 14,39 | -5,76% | 396.889,00 |
| 20.02.2026 | 15,32 | 15,50 | 15,05 | 15,27 | -0,59% | 493.072,00 |
| 19.02.2026 | 16,18 | 16,80 | 15,16 | 15,36 | -9,33% | 625.757,00 |
| 18.02.2026 | 16,50 | 17,12 | 16,50 | 16,94 | 2,29% | 273.471,00 |
| 17.02.2026 | 17,40 | 17,43 | 16,52 | 16,56 | -5,86% | 179.995,00 |
| 13.02.2026 | 17,22 | 17,94 | 16,96 | 17,59 | 2,15% | 206.123,00 |
| 12.02.2026 | 17,45 | 17,59 | 16,94 | 17,22 | -1,43% | 199.192,00 |
| 11.02.2026 | 18,30 | 18,61 | 17,45 | 17,47 | -4,80% | 310.222,00 |
| 10.02.2026 | 17,93 | 19,09 | 17,93 | 18,35 | 3,38% | 275.225,00 |
| 09.02.2026 | 17,89 | 17,89 | 17,33 | 17,75 | -0,22% | 176.378,00 |
| 06.02.2026 | 17,64 | 18,01 | 17,28 | 17,79 | 2,36% | 189.423,00 |
| 05.02.2026 | 17,58 | 17,59 | 17,05 | 17,38 | -2,14% | 221.298,00 |
| 04.02.2026 | 16,82 | 18,00 | 16,82 | 17,76 | 6,54% | 352.610,00 |
| 03.02.2026 | 17,20 | 17,67 | 16,47 | 16,67 | -3,97% | 324.907,00 |
| 02.02.2026 | 16,69 | 17,66 | 16,54 | 17,36 | 3,21% | 289.797,00 |
| 30.01.2026 | 16,78 | 16,92 | 16,63 | 16,82 | -2,10% | 194.836,00 |
| 29.01.2026 | 17,58 | 17,58 | 16,57 | 17,18 | -0,92% | 177.981,00 |
| 28.01.2026 | 17,31 | 17,68 | 17,20 | 17,34 | 0,00% | 249.321,00 |
| 27.01.2026 | 17,97 | 18,05 | 17,34 | 17,34 | -2,47% | 112.067,00 |
| 26.01.2026 | 18,63 | 18,63 | 17,77 | 17,78 | -3,47% | 131.612,00 |
| 23.01.2026 | 18,16 | 18,45 | 18,01 | 18,42 | 0,77% | 141.406,00 |
| 22.01.2026 | 18,49 | 18,72 | 18,07 | 18,28 | 0,00% | 182.267,00 |
| 21.01.2026 | 18,05 | 18,39 | 17,69 | 18,28 | 0,72% | 271.358,00 |
| 20.01.2026 | 19,58 | 19,65 | 18,08 | 18,15 | -8,85% | 424.296,00 |
| 19.01.2026 | 19,95 | 19,98 | 19,90 | 19,91 | -0,88% | - |
| 16.01.2026 | 20,44 | 20,44 | 20,04 | 20,09 | -2,19% | 97.471,00 |
| 15.01.2026 | 20,42 | 20,68 | 20,28 | 20,54 | 1,03% | 119.621,00 |
| 14.01.2026 | 20,51 | 20,80 | 20,19 | 20,33 | -0,88% | 119.151,00 |
| 13.01.2026 | 20,70 | 20,70 | 20,12 | 20,51 | 0,34% | 248.233,00 |
| 12.01.2026 | 20,09 | 20,77 | 19,79 | 20,44 | 0,64% | 298.246,00 |
| 09.01.2026 | 19,40 | 20,38 | 19,17 | 20,31 | 4,96% | 193.994,00 |
| 08.01.2026 | 18,32 | 19,59 | 18,21 | 19,35 | 5,39% | 177.958,00 |
| 07.01.2026 | 18,79 | 18,83 | 18,04 | 18,36 | -2,13% | 153.381,00 |
| 06.01.2026 | 18,14 | 18,87 | 18,00 | 18,76 | 2,46% | 206.209,00 |