46,280$
3,70%
Echtzeit-Aktienkurs Clear Secure Inc
Bid:
Ask:
Aktienkurse zur Clear Secure Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.03.2026 | 44,98 | 46,56 | 44,86 | 46,16 | 3,43% | 12.326,00 |
| 13.03.2026 | 45,47 | 45,55 | 43,80 | 44,63 | -0,40% | 1.150.955,00 |
| 12.03.2026 | 44,20 | 45,40 | 43,63 | 44,81 | 0,04% | 1.425.585,00 |
| 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% | 37.872,00 |
| 09.03.2026 | 45,97 | 46,37 | 44,55 | 46,23 | 0,11% | 37.872,00 |
| 06.03.2026 | 47,08 | 47,24 | 45,87 | 46,18 | -2,61% | 37.872,00 |
| 05.03.2026 | 48,67 | 49,34 | 46,72 | 47,42 | -2,02% | 37.872,00 |
| 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 |