19,372$
-2,60%
Echtzeit-Aktienkurs Clearwater Paper Corp
Bid:
Ask:
Aktienkurse zur Clearwater Paper Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 19,95 | 19,98 | 19,14 | 19,39 | -2,51% | 120.276,00 |
| 28.09.2026 | 20,03 | 20,37 | 19,86 | 19,89 | -2,21% | 118.208,00 |
| 25.09.2026 | 20,13 | 20,79 | 20,05 | 20,34 | 0,35% | 96.099,00 |
| 24.09.2026 | 21,29 | 21,29 | 20,13 | 20,27 | -5,19% | 168.179,00 |
| 23.09.2026 | 21,65 | 21,81 | 21,31 | 21,38 | -2,42% | 82.084,00 |
| 22.09.2026 | 21,53 | 22,10 | 19,83 | 21,91 | 2,91% | 176.545,00 |
| 21.09.2026 | 21,07 | 21,39 | 20,85 | 21,29 | 1,91% | 126.640,00 |
| 18.09.2026 | 20,90 | 21,02 | 20,30 | 20,89 | -0,52% | 283.077,00 |
| 17.09.2026 | 21,40 | 21,51 | 20,92 | 21,00 | -0,57% | 179.615,00 |
| 16.09.2026 | 21,27 | 21,60 | 20,95 | 21,12 | -0,24% | 108.233,00 |
| 15.09.2026 | 20,90 | 21,36 | 20,26 | 21,17 | 1,24% | 126.479,00 |
| 14.09.2026 | 20,33 | 21,25 | 20,30 | 20,91 | 3,31% | 127.373,00 |
| 11.09.2026 | 20,12 | 20,46 | 19,73 | 20,24 | 2,79% | 142.089,00 |
| 10.09.2026 | 19,92 | 19,96 | 19,49 | 19,69 | -1,15% | 100.311,00 |
| 09.09.2026 | 20,30 | 20,30 | 19,81 | 19,92 | -2,02% | 131.587,00 |
| 08.09.2026 | 20,66 | 20,66 | 20,26 | 20,33 | -2,82% | 115.923,00 |
| 04.09.2026 | 20,67 | 21,06 | 20,67 | 20,92 | 1,06% | 82.212,00 |
| 03.09.2026 | 21,23 | 21,23 | 20,50 | 20,70 | -1,05% | 79.004,00 |
| 02.09.2026 | 20,72 | 21,49 | 20,72 | 20,92 | 0,72% | 169.873,00 |
| 01.09.2026 | 20,75 | 21,23 | 20,65 | 20,77 | -1,05% | 110.387,00 |
| 31.08.2026 | 20,65 | 21,17 | 20,36 | 20,99 | 0,82% | 171.657,00 |
| 28.08.2026 | 21,07 | 21,23 | 19,01 | 20,82 | -1,28% | 201.085,00 |
| 27.08.2026 | 21,23 | 21,50 | 20,83 | 21,09 | -1,22% | 67.359,00 |
| 26.08.2026 | 21,96 | 21,96 | 21,30 | 21,35 | -1,93% | 173.274,00 |
| 25.08.2026 | 21,21 | 21,86 | 20,69 | 21,77 | 2,40% | 145.929,00 |
| 24.08.2026 | 21,98 | 21,98 | 21,15 | 21,26 | -2,25% | 103.945,00 |
| 21.08.2026 | 21,71 | 22,04 | 21,37 | 21,75 | 0,18% | 130.258,00 |
| 20.08.2026 | 20,82 | 22,10 | 20,74 | 21,71 | 2,74% | 196.612,00 |
| 19.08.2026 | 20,90 | 21,75 | 20,90 | 21,13 | 2,23% | 269.397,00 |
| 18.08.2026 | 20,51 | 20,84 | 20,28 | 20,67 | 0,19% | 143.825,00 |
| 17.08.2026 | 21,15 | 21,35 | 20,40 | 20,63 | -3,69% | 191.818,00 |
| 14.08.2026 | 21,92 | 21,92 | 21,35 | 21,42 | -2,41% | 86.117,00 |
| 13.08.2026 | 22,24 | 22,32 | 21,63 | 21,95 | -0,68% | 110.064,00 |
| 12.08.2026 | 22,96 | 22,98 | 22,03 | 22,10 | -2,51% | 127.209,00 |
| 11.08.2026 | 22,77 | 23,18 | 22,51 | 22,67 | -0,70% | 134.416,00 |
| 10.08.2026 | 22,96 | 23,46 | 22,67 | 22,83 | -2,06% | 163.246,00 |
| 07.08.2026 | 22,85 | 23,59 | 22,80 | 23,31 | 1,97% | 159.386,00 |
| 06.08.2026 | 22,59 | 22,90 | 22,33 | 22,86 | 0,44% | 167.702,00 |
| 05.08.2026 | 22,70 | 23,15 | 22,07 | 22,76 | -0,39% | 210.858,00 |
| 04.08.2026 | 21,99 | 23,32 | 21,88 | 22,85 | 2,79% | 249.208,00 |
| 03.08.2026 | 21,46 | 22,42 | 21,29 | 22,23 | 5,71% | 341.886,00 |
| 31.07.2026 | 21,15 | 21,17 | 20,47 | 21,03 | -0,57% | 203.175,00 |
| 30.07.2026 | 21,39 | 21,55 | 20,31 | 21,15 | -2,13% | 293.339,00 |
| 29.07.2026 | 18,92 | 22,12 | 18,21 | 21,61 | 23,42% | 1.110.164,00 |
| 28.07.2026 | 17,49 | 18,29 | 17,03 | 17,51 | 1,68% | 203.403,00 |
| 27.07.2026 | 16,95 | 17,53 | 16,51 | 17,22 | 2,38% | 149.686,00 |
| 24.07.2026 | 16,51 | 16,87 | 16,10 | 16,82 | 2,56% | 136.804,00 |
| 23.07.2026 | 16,55 | 16,61 | 16,03 | 16,40 | -1,38% | 155.211,00 |
| 22.07.2026 | 16,92 | 16,92 | 16,21 | 16,63 | -1,36% | 373.273,00 |
| 21.07.2026 | 16,32 | 16,93 | 16,13 | 16,86 | 2,80% | 267.543,00 |
| 20.07.2026 | 15,94 | 16,45 | 15,48 | 16,40 | 2,63% | 166.310,00 |
| 17.07.2026 | 16,05 | 16,69 | 15,88 | 15,98 | -1,96% | 111.278,00 |
| 16.07.2026 | 15,67 | 16,35 | 15,67 | 16,30 | 5,30% | 185.803,00 |
| 15.07.2026 | 15,45 | 16,20 | 15,33 | 15,48 | 2,93% | 138.656,00 |
| 14.07.2026 | 15,20 | 15,85 | 15,00 | 15,04 | -0,99% | 116.701,00 |
| 13.07.2026 | 15,84 | 16,19 | 14,92 | 15,19 | -3,86% | 255.865,00 |
| 10.07.2026 | 15,46 | 15,98 | 15,38 | 15,80 | 2,66% | 88.062,00 |
| 09.07.2026 | 15,30 | 15,74 | 15,05 | 15,39 | 1,18% | 100.256,00 |
| 08.07.2026 | 15,52 | 15,90 | 14,96 | 15,21 | -3,00% | 112.731,00 |
| 07.07.2026 | 15,98 | 16,14 | 15,65 | 15,68 | -1,20% | 87.478,00 |
| 06.07.2026 | 16,00 | 16,15 | 15,60 | 15,87 | -0,31% | 144.343,00 |
| 02.07.2026 | 15,94 | 16,22 | 15,88 | 15,92 | 0,70% | 116.607,00 |
| 01.07.2026 | 15,70 | 16,18 | 15,65 | 15,81 | 0,83% | 112.009,00 |
| 30.06.2026 | 15,80 | 16,23 | 15,43 | 15,68 | -2,18% | 181.135,00 |
| 29.06.2026 | 16,80 | 16,80 | 15,73 | 16,03 | -4,58% | 126.348,00 |
| 26.06.2026 | 16,76 | 16,91 | 16,46 | 16,80 | 0,78% | 286.698,00 |
| 25.06.2026 | 16,83 | 16,95 | 16,39 | 16,67 | -0,89% | 132.676,00 |
| 24.06.2026 | 15,85 | 16,86 | 15,52 | 16,82 | 7,68% | 260.690,00 |
| 23.06.2026 | 15,63 | 15,96 | 15,53 | 15,62 | -0,26% | 185.723,00 |
| 22.06.2026 | 16,62 | 16,67 | 15,57 | 15,66 | -6,47% | 267.913,00 |
| 19.06.2026 | 16,74 | 16,75 | 16,74 | 16,74 | -0,28% | - |
| 18.06.2026 | 16,73 | 17,18 | 16,73 | 16,79 | 0,54% | 324.389,00 |
| 17.06.2026 | 17,39 | 17,64 | 16,54 | 16,70 | -3,86% | 311.683,00 |
| 16.06.2026 | 17,51 | 17,97 | 17,06 | 17,37 | -0,06% | 115.245,00 |
| 15.06.2026 | 17,90 | 18,20 | 17,35 | 17,38 | -1,70% | 133.649,00 |
| 12.06.2026 | 16,75 | 17,93 | 16,73 | 17,68 | 7,15% | 311.328,00 |
| 11.06.2026 | 16,56 | 16,77 | 16,06 | 16,50 | -0,30% | 228.054,00 |
| 10.06.2026 | 16,17 | 16,72 | 15,91 | 16,55 | 1,53% | 144.590,00 |
| 09.06.2026 | 15,69 | 16,38 | 15,69 | 16,30 | 5,84% | 256.325,00 |
| 08.06.2026 | 15,43 | 15,61 | 15,18 | 15,40 | 0,06% | 224.442,00 |
| 05.06.2026 | 15,96 | 16,44 | 15,11 | 15,39 | -3,75% | 216.281,00 |
| 04.06.2026 | 16,88 | 16,88 | 15,83 | 15,99 | -3,67% | 298.075,00 |
| 03.06.2026 | 16,61 | 16,97 | 16,43 | 16,60 | 0,00% | 329.841,00 |
| 02.06.2026 | 16,58 | 16,90 | 16,32 | 16,60 | 0,00% | 203.597,00 |
| 01.06.2026 | 16,13 | 16,68 | 16,08 | 16,60 | 1,84% | 240.871,00 |
| 29.05.2026 | 16,02 | 16,48 | 16,01 | 16,30 | 0,99% | 329.937,00 |
| 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 |