51,330$
4,56%
Echtzeit-Aktienkurs Clear Secure Inc
Bid:
Ask:
Aktienkurse zur Clear Secure Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 48,35 | 51,57 | 47,43 | 51,36 | 4,62% | 1.180.377,00 |
| 01.04.2026 | 49,22 | 49,84 | 48,08 | 49,09 | 1,40% | 1.344.329,00 |
| 31.03.2026 | 49,48 | 49,91 | 48,35 | 48,41 | -1,30% | 2.112.821,00 |
| 30.03.2026 | 47,32 | 49,99 | 47,12 | 49,05 | 3,39% | 2.020.002,00 |
| 27.03.2026 | 51,33 | 51,79 | 46,91 | 47,44 | -11,16% | 3.914.737,00 |
| 26.03.2026 | 54,75 | 56,51 | 52,50 | 53,40 | -1,98% | 3.081.314,00 |
| 25.03.2026 | 54,92 | 55,15 | 53,62 | 54,48 | 1,77% | 1.675.402,00 |
| 24.03.2026 | 52,87 | 56,30 | 52,60 | 53,53 | 0,13% | 3.840.424,00 |
| 23.03.2026 | 49,40 | 53,50 | 49,20 | 53,46 | 11,10% | 2.891.594,00 |
| 20.03.2026 | 48,63 | 48,64 | 47,16 | 48,12 | -1,37% | 2.263.874,00 |
| 19.03.2026 | 48,00 | 49,16 | 47,71 | 48,79 | 0,52% | 969.024,00 |
| 18.03.2026 | 48,02 | 49,35 | 47,56 | 48,54 | 0,91% | 1.426.919,00 |
| 17.03.2026 | 46,83 | 48,80 | 46,23 | 48,10 | 2,89% | 1.123.582,00 |
| 16.03.2026 | 45,25 | 46,76 | 44,53 | 46,75 | 4,75% | 1.024.269,00 |
| 13.03.2026 | 45,47 | 45,55 | 43,80 | 44,63 | -0,40% | 1.150.956,00 |
| 12.03.2026 | 44,20 | 45,40 | 43,63 | 44,81 | 0,04% | 1.425.586,00 |
| 11.03.2026 | 45,93 | 46,33 | 44,56 | 44,79 | -2,38% | 1.164.906,00 |
| 10.03.2026 | 46,25 | 47,36 | 45,07 | 45,88 | -0,76% | 1.791.795,00 |
| 09.03.2026 | 45,97 | 46,37 | 44,55 | 46,23 | 0,11% | 1.400.274,00 |
| 06.03.2026 | 47,08 | 47,24 | 45,87 | 46,18 | -2,61% | 1.595.886,00 |
| 05.03.2026 | 48,67 | 49,34 | 46,72 | 47,42 | -2,02% | 1.861.358,00 |
| 04.03.2026 | 49,25 | 49,81 | 47,44 | 48,40 | -1,06% | 1.839.973,00 |
| 03.03.2026 | 46,92 | 50,35 | 46,85 | 48,92 | 1,83% | 1.946.909,00 |
| 02.03.2026 | 48,46 | 49,07 | 47,54 | 48,04 | -1,23% | 2.119.164,00 |
| 27.02.2026 | 46,35 | 49,88 | 45,59 | 48,64 | 3,23% | 3.754.018,00 |
| 26.02.2026 | 46,93 | 50,46 | 46,25 | 47,12 | 1,31% | 3.781.398,00 |
| 25.02.2026 | 40,06 | 46,63 | 38,06 | 46,51 | 38,96% | 9.433.524,00 |
| 24.02.2026 | 32,37 | 33,74 | 32,20 | 33,47 | 2,26% | 1.535.069,00 |
| 23.02.2026 | 34,00 | 34,01 | 32,49 | 32,73 | -4,49% | 2.393.795,00 |
| 20.02.2026 | 33,33 | 34,28 | 32,98 | 34,27 | 2,30% | 1.280.870,00 |
| 19.02.2026 | 33,32 | 33,88 | 33,00 | 33,50 | 0,48% | 1.089.336,00 |
| 18.02.2026 | 32,45 | 33,45 | 32,22 | 33,34 | 2,58% | 1.330.071,00 |
| 17.02.2026 | 32,71 | 32,87 | 32,20 | 32,50 | 0,00% | 1.543.466,00 |
| 13.02.2026 | 32,68 | 32,73 | 31,81 | 32,50 | -0,37% | 1.307.682,00 |
| 12.02.2026 | 32,55 | 33,30 | 32,28 | 32,62 | 0,25% | 1.370.602,00 |
| 11.02.2026 | 32,83 | 32,87 | 31,77 | 32,54 | -0,94% | 1.352.626,00 |
| 10.02.2026 | 33,32 | 33,69 | 32,57 | 32,85 | -0,51% | 929.814,00 |
| 09.02.2026 | 33,82 | 33,85 | 32,99 | 33,02 | -2,19% | 1.306.459,00 |
| 06.02.2026 | 33,08 | 33,82 | 32,54 | 33,76 | 3,59% | 1.547.352,00 |
| 05.02.2026 | 31,65 | 33,50 | 31,63 | 32,59 | 2,55% | 1.506.818,00 |
| 04.02.2026 | 31,35 | 31,82 | 30,98 | 31,78 | 0,35% | 2.057.522,00 |
| 03.02.2026 | 32,30 | 32,43 | 31,35 | 31,67 | -3,18% | 1.449.160,00 |
| 02.02.2026 | 32,96 | 33,29 | 32,50 | 32,71 | 0,28% | 1.702.296,00 |
| 30.01.2026 | 32,73 | 32,99 | 32,28 | 32,62 | -0,91% | 1.106.703,00 |
| 29.01.2026 | 33,00 | 33,08 | 32,16 | 32,92 | -1,67% | 1.008.225,00 |
| 28.01.2026 | 34,35 | 34,77 | 33,41 | 33,48 | -2,50% | 942.735,00 |
| 27.01.2026 | 34,92 | 34,92 | 34,01 | 34,34 | -1,91% | 761.152,00 |
| 26.01.2026 | 35,44 | 36,09 | 34,92 | 35,01 | -0,96% | 1.450.065,00 |
| 23.01.2026 | 35,37 | 35,77 | 34,89 | 35,35 | -0,25% | 981.653,00 |
| 22.01.2026 | 34,87 | 35,73 | 34,75 | 35,44 | 2,69% | 1.390.995,00 |
| 21.01.2026 | 34,80 | 34,92 | 33,77 | 34,51 | -0,35% | 1.385.549,00 |
| 20.01.2026 | 34,62 | 35,01 | 34,21 | 34,63 | -0,83% | 1.577.337,00 |
| 16.01.2026 | 34,07 | 35,67 | 34,07 | 34,92 | 2,31% | 2.294.887,00 |
| 15.01.2026 | 33,94 | 34,24 | 33,53 | 34,13 | 1,13% | 980.828,00 |
| 14.01.2026 | 33,94 | 34,21 | 33,25 | 33,75 | -0,65% | 1.300.116,00 |
| 13.01.2026 | 34,94 | 35,21 | 33,77 | 33,97 | -2,94% | 1.717.129,00 |
| 12.01.2026 | 36,26 | 36,36 | 34,81 | 35,00 | -4,00% | 930.612,00 |
| 09.01.2026 | 36,53 | 36,70 | 35,91 | 36,46 | 0,08% | 831.520,00 |
| 08.01.2026 | 35,93 | 36,86 | 35,43 | 36,43 | 1,70% | 1.073.071,00 |
| 07.01.2026 | 36,00 | 36,44 | 34,93 | 35,82 | -0,31% | 877.109,00 |
| 06.01.2026 | 35,72 | 35,93 | 34,85 | 35,93 | 1,24% | 1.826.183,00 |
| 05.01.2026 | 34,55 | 36,63 | 34,05 | 35,49 | 3,23% | 1.912.389,00 |
| 02.01.2026 | 35,00 | 35,06 | 34,32 | 34,38 | -2,00% | 1.013.338,00 |
| 31.12.2025 | 35,20 | 35,52 | 35,07 | 35,08 | -0,68% | 1.177.096,00 |
| 30.12.2025 | 35,32 | 35,72 | 35,16 | 35,32 | 0,00% | 778.991,00 |
| 29.12.2025 | 35,62 | 35,84 | 35,09 | 35,32 | -1,48% | 644.545,00 |
| 26.12.2025 | 36,17 | 36,33 | 35,69 | 35,85 | -0,97% | 576.882,00 |
| 24.12.2025 | 36,50 | 36,57 | 36,15 | 36,20 | -0,82% | 697.673,00 |
| 23.12.2025 | 36,82 | 37,42 | 36,15 | 36,50 | -1,27% | 1.208.072,00 |
| 22.12.2025 | 37,00 | 37,35 | 36,54 | 36,97 | -0,03% | 1.292.742,00 |
| 19.12.2025 | 38,17 | 38,34 | 36,58 | 36,98 | -3,60% | 3.361.854,00 |
| 18.12.2025 | 39,42 | 39,84 | 38,33 | 38,36 | -2,27% | 1.346.301,00 |
| 17.12.2025 | 39,37 | 40,24 | 38,96 | 39,25 | 0,05% | 1.431.418,00 |
| 16.12.2025 | 39,97 | 39,97 | 38,61 | 39,23 | 0,93% | 1.509.055,00 |
| 15.12.2025 | 41,25 | 42,29 | 38,76 | 38,87 | -5,38% | 2.778.074,00 |
| 12.12.2025 | 38,35 | 42,07 | 38,35 | 41,08 | 13,29% | 5.470.223,00 |
| 11.12.2025 | 35,86 | 36,51 | 35,64 | 36,26 | 1,37% | 1.521.598,00 |
| 10.12.2025 | 34,83 | 35,92 | 34,60 | 35,77 | 1,48% | 1.853.724,00 |
| 09.12.2025 | 35,70 | 36,92 | 34,69 | 35,25 | 8,23% | 2.969.246,00 |
| 08.12.2025 | 33,50 | 33,97 | 32,38 | 32,57 | -2,78% | 1.272.168,00 |
| 05.12.2025 | 33,61 | 33,79 | 33,12 | 33,50 | 1,61% | 858.242,00 |
| 04.12.2025 | 33,60 | 33,82 | 32,93 | 32,97 | -1,61% | 1.127.112,00 |
| 03.12.2025 | 34,79 | 34,82 | 33,49 | 33,51 | -3,96% | 1.030.846,00 |
| 02.12.2025 | 35,08 | 35,15 | 34,34 | 34,89 | 1,04% | 833.478,00 |
| 01.12.2025 | 35,49 | 35,79 | 34,37 | 34,53 | -2,73% | 1.127.981,00 |
| 28.11.2025 | 35,44 | 35,86 | 35,36 | 35,50 | -0,06% | 672.893,00 |
| 26.11.2025 | 35,70 | 36,39 | 35,47 | 35,52 | -0,59% | 1.114.186,00 |
| 25.11.2025 | 35,99 | 36,96 | 35,63 | 35,73 | -0,20% | 1.380.967,00 |
| 24.11.2025 | 35,61 | 36,95 | 34,71 | 35,80 | -0,14% | 1.603.478,00 |
| 21.11.2025 | 33,91 | 35,93 | 33,27 | 35,85 | 5,50% | 1.523.302,00 |
| 20.11.2025 | 34,02 | 34,58 | 33,73 | 33,98 | -0,41% | 1.325.245,00 |
| 19.11.2025 | 34,79 | 35,18 | 34,05 | 34,12 | -2,35% | 1.073.353,00 |
| 18.11.2025 | 35,00 | 35,68 | 34,66 | 34,94 | -0,88% | 1.197.218,00 |
| 17.11.2025 | 36,67 | 36,76 | 34,77 | 35,25 | -3,82% | 1.332.523,00 |
| 14.11.2025 | 37,35 | 37,56 | 36,10 | 36,65 | -3,65% | 1.487.267,00 |
| 13.11.2025 | 38,04 | 38,71 | 37,74 | 38,04 | -0,26% | 1.954.760,00 |
| 12.11.2025 | 37,40 | 38,23 | 36,98 | 38,14 | 2,39% | 1.610.965,00 |
| 11.11.2025 | 36,46 | 37,99 | 36,46 | 37,25 | 1,83% | 1.779.493,00 |
| 10.11.2025 | 36,09 | 36,86 | 35,79 | 36,58 | 1,39% | 2.246.713,00 |
| 07.11.2025 | 32,37 | 36,90 | 31,81 | 36,08 | 12,68% | 3.850.230,00 |