28,840$
-1,94%
Echtzeit-Aktienkurs Clear Secure Inc
Bid:
Ask:
Aktienkurse zur Clear Secure Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 29,12 | 29,18 | 28,39 | 28,84 | -1,94% | 1.725.751,00 |
| 31.07.2025 | 29,48 | 29,77 | 29,07 | 29,41 | -1,11% | 1.266.610,00 |
| 30.07.2025 | 29,58 | 29,94 | 29,41 | 29,74 | 0,34% | 937.776,00 |
| 29.07.2025 | 30,25 | 30,57 | 29,51 | 29,64 | -1,53% | 817.094,00 |
| 28.07.2025 | 29,73 | 30,54 | 29,71 | 30,10 | 1,24% | 1.044.657,00 |
| 25.07.2025 | 29,96 | 30,00 | 29,61 | 29,73 | -0,77% | 916.411,00 |
| 24.07.2025 | 30,80 | 30,80 | 29,94 | 29,96 | -2,73% | 1.134.691,00 |
| 23.07.2025 | 30,13 | 30,86 | 29,95 | 30,80 | 3,18% | 1.951.018,00 |
| 22.07.2025 | 29,57 | 30,06 | 29,47 | 29,85 | 1,05% | 1.638.098,00 |
| 21.07.2025 | 30,35 | 30,39 | 29,47 | 29,54 | -2,73% | 1.106.970,00 |
| 18.07.2025 | 31,24 | 31,49 | 30,13 | 30,37 | -2,57% | 1.805.810,00 |
| 17.07.2025 | 29,78 | 31,55 | 29,63 | 31,17 | 5,59% | 2.734.078,00 |
| 16.07.2025 | 29,28 | 29,87 | 29,16 | 29,52 | 1,90% | 1.329.571,00 |
| 15.07.2025 | 28,90 | 29,29 | 28,70 | 28,97 | 0,73% | 1.256.644,00 |
| 14.07.2025 | 28,42 | 28,84 | 28,28 | 28,76 | 1,34% | 992.294,00 |
| 11.07.2025 | 29,09 | 29,11 | 28,21 | 28,38 | -2,44% | 1.256.041,00 |
| 10.07.2025 | 28,65 | 29,45 | 28,26 | 29,09 | 1,96% | 1.993.543,00 |
| 09.07.2025 | 28,39 | 28,82 | 28,16 | 28,53 | -0,28% | 1.334.951,00 |
| 08.07.2025 | 28,77 | 28,80 | 28,06 | 28,61 | -0,31% | 1.534.857,00 |
| 07.07.2025 | 28,96 | 29,47 | 28,57 | 28,70 | -1,03% | 1.654.734,00 |
| 03.07.2025 | 28,49 | 29,15 | 28,38 | 29,00 | 1,36% | 802.409,00 |
| 02.07.2025 | 27,94 | 28,64 | 27,69 | 28,61 | 2,25% | 1.336.586,00 |
| 01.07.2025 | 27,68 | 28,37 | 27,23 | 27,98 | 0,79% | 2.396.025,00 |
| 30.06.2025 | 27,80 | 27,91 | 27,27 | 27,76 | 0,51% | 2.007.712,00 |
| 27.06.2025 | 27,39 | 28,28 | 27,25 | 27,62 | 1,17% | 2.758.600,00 |
| 26.06.2025 | 27,00 | 27,36 | 26,51 | 27,30 | 1,45% | 1.579.663,00 |
| 25.06.2025 | 26,65 | 26,96 | 26,34 | 26,91 | 1,17% | 1.454.234,00 |
| 24.06.2025 | 26,38 | 26,64 | 26,08 | 26,60 | 1,18% | 1.574.858,00 |
| 23.06.2025 | 25,06 | 26,29 | 24,90 | 26,29 | 4,57% | 1.642.355,00 |
| 20.06.2025 | 24,70 | 25,36 | 24,63 | 25,14 | 2,11% | 3.089.270,00 |
| 18.06.2025 | 24,41 | 25,18 | 24,41 | 24,62 | 0,33% | 1.588.870,00 |
| 17.06.2025 | 24,19 | 24,71 | 24,06 | 24,54 | 0,74% | 1.124.881,00 |
| 16.06.2025 | 24,51 | 24,96 | 24,27 | 24,36 | -0,16% | 1.689.818,00 |
| 13.06.2025 | 25,25 | 25,37 | 24,30 | 24,40 | -3,90% | 1.186.657,00 |
| 12.06.2025 | 25,10 | 25,47 | 24,85 | 25,39 | -0,43% | 1.101.418,00 |
| 11.06.2025 | 26,09 | 26,15 | 25,50 | 25,50 | -1,77% | 986.752,00 |
| 10.06.2025 | 26,13 | 26,43 | 25,87 | 25,96 | -1,03% | 1.089.905,00 |
| 09.06.2025 | 26,30 | 26,54 | 26,08 | 26,23 | 0,23% | 1.301.754,00 |
| 06.06.2025 | 26,20 | 26,22 | 25,81 | 26,17 | 0,81% | 1.028.770,00 |
| 05.06.2025 | 26,00 | 26,16 | 25,67 | 25,96 | 0,54% | 1.058.977,00 |
| 04.06.2025 | 26,19 | 26,36 | 25,69 | 25,82 | -0,88% | 1.207.661,00 |
| 03.06.2025 | 25,09 | 26,17 | 24,87 | 26,05 | 3,91% | 1.612.074,00 |
| 02.06.2025 | 24,74 | 25,13 | 24,59 | 25,07 | 1,29% | 1.513.134,00 |
| 30.05.2025 | 24,38 | 24,82 | 24,07 | 24,75 | 1,81% | 1.406.829,00 |
| 29.05.2025 | 24,51 | 24,70 | 24,11 | 24,31 | -0,21% | 885.473,00 |
| 28.05.2025 | 24,51 | 24,65 | 24,20 | 24,36 | -0,45% | 1.079.306,00 |
| 27.05.2025 | 24,21 | 24,53 | 23,98 | 24,47 | 2,04% | 1.601.046,00 |
| 23.05.2025 | 25,10 | 25,27 | 23,88 | 23,98 | -5,70% | 2.563.777,00 |
| 22.05.2025 | 25,29 | 25,63 | 25,10 | 25,43 | 0,95% | 1.645.279,00 |
| 21.05.2025 | 25,00 | 25,60 | 24,95 | 25,19 | 0,08% | 1.840.806,00 |
| 20.05.2025 | 24,66 | 25,41 | 24,38 | 25,17 | 1,78% | 2.172.262,00 |
| 19.05.2025 | 24,50 | 24,93 | 24,43 | 24,73 | 0,41% | 1.615.287,00 |
| 16.05.2025 | 24,62 | 24,90 | 24,04 | 24,63 | -0,04% | 1.788.987,00 |
| 15.05.2025 | 25,13 | 25,25 | 24,50 | 24,64 | -2,30% | 1.996.699,00 |
| 14.05.2025 | 25,05 | 25,22 | 24,64 | 25,22 | 1,00% | 2.172.742,00 |
| 13.05.2025 | 24,76 | 25,38 | 24,37 | 24,97 | 1,38% | 2.056.938,00 |
| 12.05.2025 | 24,80 | 25,07 | 24,41 | 24,63 | 2,20% | 3.057.194,00 |
| 09.05.2025 | 24,54 | 25,20 | 23,93 | 24,10 | -0,74% | 1.753.091,00 |
| 08.05.2025 | 24,82 | 25,42 | 23,90 | 24,28 | -7,61% | 5.748.432,00 |
| 07.05.2025 | 26,41 | 26,67 | 26,15 | 26,28 | 0,42% | 2.306.389,00 |
| 06.05.2025 | 24,97 | 26,44 | 24,81 | 26,17 | 4,18% | 1.602.298,00 |
| 05.05.2025 | 25,02 | 25,30 | 24,78 | 25,12 | -0,12% | 1.787.736,00 |
| 02.05.2025 | 24,61 | 25,29 | 24,34 | 25,15 | 3,07% | 1.935.073,00 |
| 01.05.2025 | 25,34 | 25,41 | 24,22 | 24,40 | -1,13% | 2.544.775,00 |
| 30.04.2025 | 24,31 | 24,93 | 23,76 | 24,68 | -2,49% | 3.773.418,00 |
| 29.04.2025 | 25,09 | 25,47 | 24,97 | 25,31 | 1,00% | 1.605.235,00 |
| 28.04.2025 | 25,52 | 25,80 | 24,82 | 25,06 | -0,99% | 1.655.027,00 |
| 25.04.2025 | 25,70 | 25,98 | 25,28 | 25,31 | -1,71% | 1.047.980,00 |
| 24.04.2025 | 25,76 | 26,17 | 25,36 | 25,75 | 0,00% | 1.466.203,00 |
| 23.04.2025 | 26,43 | 26,83 | 25,07 | 25,75 | 0,43% | 1.668.460,00 |
| 22.04.2025 | 24,93 | 25,72 | 24,89 | 25,64 | 2,85% | 1.210.143,00 |
| 21.04.2025 | 26,66 | 26,82 | 24,39 | 24,93 | -6,63% | 1.894.475,00 |
| 17.04.2025 | 26,52 | 26,86 | 26,07 | 26,70 | 1,68% | 937.400,00 |
| 16.04.2025 | 26,81 | 27,30 | 26,07 | 26,26 | -3,42% | 1.445.682,00 |
| 15.04.2025 | 27,22 | 27,42 | 26,65 | 27,19 | -0,48% | 1.680.104,00 |
| 14.04.2025 | 27,65 | 28,41 | 26,80 | 27,32 | 1,11% | 1.315.293,00 |
| 11.04.2025 | 25,85 | 27,11 | 25,38 | 27,02 | 4,36% | 1.196.603,00 |
| 10.04.2025 | 26,00 | 26,20 | 25,31 | 25,89 | -1,15% | 1.563.314,00 |
| 09.04.2025 | 23,54 | 26,73 | 23,53 | 26,19 | 9,31% | 3.273.927,00 |
| 08.04.2025 | 25,26 | 25,26 | 23,69 | 23,96 | -2,40% | 3.074.821,00 |
| 07.04.2025 | 23,39 | 25,56 | 23,00 | 24,55 | -1,37% | 2.838.478,00 |
| 04.04.2025 | 24,01 | 25,33 | 23,92 | 24,89 | -1,50% | 2.674.248,00 |
| 03.04.2025 | 25,24 | 25,68 | 24,89 | 25,27 | -4,06% | 2.521.854,00 |
| 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 |