25,280$
-4,02%
Echtzeit-Aktienkurs Clear Secure Inc
Bid:
Ask:
Aktienkurse zur Clear Secure Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 25,30 | 25,68 | 24,89 | 25,27 | -4,06% | 2.522.481,00 |
| 02.04.2025 | 25,39 | 26,57 | 25,20 | 26,34 | 2,09% | 1.358.672,00 |
| 01.04.2025 | 26,12 | 26,13 | 25,01 | 25,80 | -0,42% | 1.223.392,00 |
| 31.03.2025 | 26,12 | 26,37 | 25,52 | 25,91 | -2,41% | 2.016.020,00 |
| 28.03.2025 | 27,04 | 27,48 | 26,13 | 26,55 | -2,57% | 1.029.567,00 |
| 27.03.2025 | 27,33 | 27,33 | 26,46 | 27,25 | 0,74% | 1.294.041,00 |
| 26.03.2025 | 27,18 | 27,89 | 26,66 | 27,05 | -1,67% | 1.632.853,00 |
| 25.03.2025 | 26,64 | 27,66 | 26,45 | 27,51 | 3,81% | 1.818.392,00 |
| 24.03.2025 | 25,97 | 26,60 | 25,65 | 26,50 | 3,19% | 2.154.550,00 |
| 21.03.2025 | 26,43 | 26,43 | 25,49 | 25,68 | -3,53% | 8.029.993,00 |
| 20.03.2025 | 27,16 | 28,04 | 26,60 | 26,62 | -3,62% | 1.934.536,00 |
| 19.03.2025 | 26,70 | 27,94 | 26,50 | 27,62 | 4,03% | 2.670.871,00 |
| 18.03.2025 | 26,05 | 26,98 | 25,67 | 26,55 | 0,68% | 2.335.201,00 |
| 17.03.2025 | 24,80 | 26,46 | 24,72 | 26,37 | 7,54% | 2.379.042,00 |
| 14.03.2025 | 25,08 | 25,36 | 23,78 | 24,52 | -1,61% | 3.064.286,00 |
| 13.03.2025 | 24,92 | 25,16 | 24,50 | 24,92 | -0,40% | 2.167.388,00 |
| 12.03.2025 | 25,43 | 25,65 | 24,82 | 25,02 | -0,56% | 2.413.270,00 |
| 11.03.2025 | 25,50 | 25,75 | 24,73 | 25,16 | -0,55% | 3.265.514,00 |
| 10.03.2025 | 25,10 | 25,85 | 25,02 | 25,30 | -1,33% | 2.443.852,00 |
| 07.03.2025 | 25,01 | 25,91 | 24,95 | 25,64 | 2,07% | 3.398.732,00 |
| 06.03.2025 | 24,97 | 25,43 | 24,86 | 25,12 | 0,48% | 2.878.588,00 |
| 05.03.2025 | 24,30 | 25,28 | 24,21 | 25,00 | 3,43% | 4.256.137,00 |
| 04.03.2025 | 23,44 | 24,49 | 23,06 | 24,17 | 1,68% | 2.501.211,00 |
| 03.03.2025 | 23,88 | 24,58 | 23,65 | 23,77 | 0,25% | 3.130.174,00 |
| 28.02.2025 | 22,31 | 23,80 | 22,23 | 23,71 | 5,14% | 3.477.595,00 |
| 27.02.2025 | 22,26 | 23,24 | 21,94 | 22,55 | 1,44% | 3.830.102,00 |
| 26.02.2025 | 25,06 | 25,13 | 21,75 | 22,23 | -6,48% | 5.820.433,00 |
| 25.02.2025 | 24,05 | 24,48 | 22,85 | 23,77 | -1,49% | 4.128.848,00 |
| 24.02.2025 | 23,66 | 24,26 | 23,25 | 24,13 | 2,46% | 2.507.200,00 |
| 21.02.2025 | 23,00 | 24,31 | 22,70 | 23,55 | 5,18% | 4.064.389,00 |
| 20.02.2025 | 22,08 | 22,44 | 21,67 | 22,39 | 1,22% | 1.953.070,00 |
| 19.02.2025 | 22,63 | 23,13 | 22,00 | 22,12 | -3,62% | 1.506.737,00 |
| 18.02.2025 | 22,65 | 23,18 | 22,30 | 22,95 | 1,82% | 2.697.454,00 |
| 14.02.2025 | 23,90 | 23,95 | 22,54 | 22,54 | -6,01% | 1.949.438,00 |
| 13.02.2025 | 24,35 | 24,42 | 23,77 | 23,98 | -0,87% | 1.357.177,00 |
| 12.02.2025 | 22,78 | 24,52 | 22,77 | 24,19 | 4,58% | 2.462.153,00 |
| 11.02.2025 | 23,00 | 23,29 | 22,91 | 23,13 | 0,57% | 1.288.811,00 |
| 10.02.2025 | 23,34 | 23,62 | 22,96 | 23,00 | -0,86% | 1.137.180,00 |
| 07.02.2025 | 23,41 | 23,65 | 23,08 | 23,20 | 0,39% | 1.396.783,00 |
| 06.02.2025 | 23,20 | 23,23 | 22,77 | 23,11 | 0,39% | 1.651.771,00 |
| 05.02.2025 | 23,48 | 23,76 | 22,97 | 23,02 | -1,92% | 1.395.729,00 |
| 04.02.2025 | 23,77 | 23,81 | 23,36 | 23,47 | -0,21% | 1.168.605,00 |
| 03.02.2025 | 23,25 | 23,72 | 23,04 | 23,52 | -0,63% | 1.012.948,00 |
| 31.01.2025 | 23,70 | 23,87 | 23,28 | 23,67 | 0,85% | 1.459.887,00 |
| 30.01.2025 | 23,30 | 23,51 | 23,11 | 23,47 | 0,43% | 1.105.720,00 |
| 29.01.2025 | 23,97 | 23,97 | 23,05 | 23,37 | -2,91% | 2.008.901,00 |
| 28.01.2025 | 24,10 | 24,50 | 23,91 | 24,07 | 0,08% | 1.392.427,00 |
| 27.01.2025 | 23,75 | 24,50 | 23,73 | 24,05 | -0,58% | 1.547.606,00 |
| 24.01.2025 | 24,19 | 24,33 | 23,81 | 24,19 | 0,50% | 1.527.789,00 |
| 23.01.2025 | 24,60 | 24,61 | 23,57 | 24,07 | -2,19% | 3.295.198,00 |
| 22.01.2025 | 25,00 | 25,15 | 24,35 | 24,61 | -1,56% | 2.420.489,00 |
| 21.01.2025 | 26,25 | 26,32 | 24,63 | 25,00 | -3,99% | 3.032.366,00 |
| 17.01.2025 | 26,20 | 26,30 | 25,75 | 26,04 | 0,12% | 1.136.613,00 |
| 16.01.2025 | 25,78 | 26,26 | 25,53 | 26,01 | 0,85% | 1.413.807,00 |
| 15.01.2025 | 26,54 | 26,54 | 25,11 | 25,79 | -2,61% | 2.547.075,00 |
| 14.01.2025 | 26,71 | 26,84 | 25,40 | 26,48 | -0,08% | 1.429.249,00 |
| 13.01.2025 | 26,20 | 26,71 | 26,00 | 26,50 | -0,82% | 1.709.371,00 |
| 10.01.2025 | 26,81 | 27,05 | 26,43 | 26,72 | -1,62% | 779.724,00 |
| 08.01.2025 | 26,55 | 27,16 | 26,10 | 27,16 | 0,82% | 860.910,00 |
| 07.01.2025 | 27,03 | 27,32 | 26,45 | 26,94 | -0,04% | 947.537,00 |
| 06.01.2025 | 27,43 | 27,46 | 26,77 | 26,95 | -1,17% | 934.693,00 |
| 03.01.2025 | 27,11 | 27,59 | 27,00 | 27,27 | 0,85% | 1.178.636,00 |
| 02.01.2025 | 27,23 | 27,65 | 26,71 | 27,04 | 1,50% | 1.249.635,00 |
| 31.12.2024 | 27,33 | 27,60 | 26,55 | 26,64 | -1,59% | 1.135.339,00 |
| 30.12.2024 | 26,80 | 27,27 | 26,34 | 27,07 | -0,55% | 829.289,00 |
| 27.12.2024 | 27,13 | 27,37 | 26,69 | 27,22 | -0,22% | 1.593.628,00 |
| 26.12.2024 | 27,33 | 27,55 | 26,92 | 27,28 | -0,04% | 714.058,00 |
| 24.12.2024 | 27,00 | 27,41 | 26,68 | 27,29 | 1,60% | 535.030,00 |
| 23.12.2024 | 26,77 | 26,95 | 25,95 | 26,86 | 0,75% | 1.069.630,00 |
| 20.12.2024 | 25,36 | 26,79 | 25,01 | 26,66 | 4,10% | 8.541.332,00 |
| 19.12.2024 | 26,25 | 26,70 | 25,55 | 25,61 | -1,42% | 1.312.707,00 |
| 18.12.2024 | 26,97 | 27,60 | 25,72 | 25,98 | -2,59% | 1.783.460,00 |
| 17.12.2024 | 26,03 | 27,22 | 25,91 | 26,67 | 2,73% | 2.250.109,00 |
| 16.12.2024 | 26,42 | 26,85 | 25,86 | 25,96 | -1,55% | 1.937.499,00 |
| 13.12.2024 | 27,00 | 27,32 | 26,13 | 26,37 | -2,26% | 981.865,00 |
| 12.12.2024 | 27,17 | 27,44 | 26,50 | 26,98 | -1,46% | 1.078.223,00 |
| 11.12.2024 | 28,09 | 28,40 | 27,38 | 27,38 | -1,48% | 1.675.364,00 |
| 10.12.2024 | 27,25 | 28,10 | 27,25 | 27,79 | 1,16% | 1.630.571,00 |
| 09.12.2024 | 27,60 | 28,11 | 27,14 | 27,47 | 1,48% | 2.375.239,00 |
| 06.12.2024 | 27,46 | 27,76 | 26,88 | 27,07 | 0,07% | 2.492.959,00 |
| 05.12.2024 | 27,28 | 27,32 | 26,10 | 27,05 | -1,13% | 3.497.995,00 |
| 04.12.2024 | 26,11 | 27,47 | 25,88 | 27,36 | 5,72% | 1.919.166,00 |
| 03.12.2024 | 25,62 | 26,12 | 25,26 | 25,88 | 0,47% | 1.640.422,00 |
| 02.12.2024 | 26,00 | 26,01 | 25,30 | 25,76 | -0,46% | 1.686.877,00 |
| 29.11.2024 | 26,12 | 26,29 | 25,84 | 25,88 | -0,88% | 851.211,00 |
| 27.11.2024 | 26,71 | 26,93 | 25,90 | 26,11 | -2,28% | 1.814.326,00 |
| 26.11.2024 | 27,13 | 27,38 | 26,55 | 26,72 | -1,33% | 1.649.391,00 |
| 25.11.2024 | 26,18 | 27,77 | 26,18 | 27,08 | 3,44% | 2.176.208,00 |
| 22.11.2024 | 26,16 | 26,48 | 25,82 | 26,18 | 1,12% | 2.206.690,00 |
| 21.11.2024 | 26,74 | 26,82 | 25,85 | 25,89 | -3,36% | 2.091.008,00 |
| 20.11.2024 | 26,42 | 26,82 | 26,00 | 26,79 | 1,63% | 1.407.647,00 |
| 19.11.2024 | 25,36 | 26,53 | 25,32 | 26,36 | 2,41% | 1.982.981,00 |
| 18.11.2024 | 25,92 | 26,10 | 25,44 | 25,74 | -1,87% | 2.749.597,00 |
| 15.11.2024 | 26,87 | 26,88 | 25,72 | 26,23 | -2,53% | 2.755.236,00 |
| 14.11.2024 | 26,42 | 27,21 | 26,42 | 26,91 | 1,66% | 2.439.064,00 |
| 13.11.2024 | 27,79 | 28,00 | 26,30 | 26,47 | -3,85% | 4.458.139,00 |
| 12.11.2024 | 27,83 | 28,75 | 27,38 | 27,53 | -1,15% | 2.276.974,00 |
| 11.11.2024 | 28,21 | 28,25 | 27,45 | 27,85 | 0,29% | 2.824.146,00 |
| 08.11.2024 | 28,17 | 28,26 | 27,25 | 27,77 | -2,66% | 4.826.419,00 |
| 07.11.2024 | 31,24 | 31,52 | 28,36 | 28,53 | -25,80% | 10.239.352,00 |