17,610$
-1,34%
Echtzeit-Aktienkurs Clear Secure Inc
Bid:
Ask:
Aktienkurse zur Clear Secure Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 18,39 | 18,48 | 17,53 | 17,61 | -1,34% | 1.706.920,00 |
| 02.05.2024 | 17,71 | 17,90 | 17,48 | 17,85 | 1,77% | 1.090.383,00 |
| 01.05.2024 | 17,40 | 17,86 | 17,23 | 17,54 | 0,40% | 970.188,00 |
| 30.04.2024 | 17,45 | 17,85 | 17,41 | 17,47 | -0,74% | 1.179.886,00 |
| 29.04.2024 | 17,67 | 17,94 | 17,29 | 17,60 | 0,34% | 2.081.255,00 |
| 26.04.2024 | 17,27 | 17,59 | 17,00 | 17,54 | 1,98% | 2.165.111,00 |
| 25.04.2024 | 17,56 | 17,62 | 17,20 | 17,20 | -3,32% | 1.346.404,00 |
| 24.04.2024 | 18,00 | 18,11 | 17,68 | 17,79 | -0,34% | 1.617.822,00 |
| 23.04.2024 | 17,83 | 18,19 | 17,71 | 17,85 | 0,28% | 1.542.745,00 |
| 22.04.2024 | 17,92 | 18,10 | 17,69 | 17,80 | 0,11% | 1.821.279,00 |
| 19.04.2024 | 18,25 | 18,57 | 17,77 | 17,78 | -2,89% | 1.474.028,00 |
| 18.04.2024 | 18,75 | 18,98 | 18,16 | 18,31 | -2,66% | 1.507.713,00 |
| 17.04.2024 | 19,03 | 19,21 | 18,79 | 18,81 | -0,95% | 1.079.066,00 |
| 16.04.2024 | 18,59 | 19,31 | 18,47 | 18,99 | 2,04% | 1.193.983,00 |
| 15.04.2024 | 19,35 | 19,49 | 18,52 | 18,61 | -3,92% | 1.538.624,00 |
| 12.04.2024 | 19,67 | 19,77 | 19,37 | 19,37 | -2,12% | 968.248,00 |
| 11.04.2024 | 19,80 | 19,99 | 19,51 | 19,79 | 0,25% | 802.365,00 |
| 10.04.2024 | 19,66 | 20,04 | 19,61 | 19,74 | -2,08% | 1.231.343,00 |
| 09.04.2024 | 19,70 | 20,28 | 19,70 | 20,16 | 2,13% | 1.094.752,00 |
| 08.04.2024 | 19,50 | 20,17 | 19,37 | 19,74 | 2,71% | 1.916.314,00 |
| 05.04.2024 | 19,16 | 19,46 | 19,12 | 19,22 | -0,26% | 737.569,00 |
| 04.04.2024 | 19,44 | 19,86 | 19,12 | 19,27 | 0,21% | 1.038.889,00 |
| 03.04.2024 | 19,31 | 19,39 | 18,93 | 19,23 | -1,23% | 1.373.300,00 |
| 02.04.2024 | 20,43 | 20,43 | 19,33 | 19,47 | -6,57% | 1.812.126,00 |
| 01.04.2024 | 21,18 | 21,29 | 20,47 | 20,84 | -2,02% | 1.139.574,00 |
| 28.03.2024 | 20,98 | 21,60 | 20,93 | 21,27 | 0,57% | 917.882,00 |
| 27.03.2024 | 21,61 | 21,83 | 21,08 | 21,15 | -1,26% | 1.201.246,00 |
| 26.03.2024 | 21,69 | 21,88 | 21,18 | 21,42 | 0,80% | 1.751.996,00 |
| 25.03.2024 | 20,83 | 21,63 | 20,83 | 21,25 | 3,66% | 2.118.261,00 |
| 22.03.2024 | 20,17 | 20,64 | 19,73 | 20,50 | 8,58% | 2.858.792,00 |
| 21.03.2024 | 19,33 | 19,48 | 18,81 | 18,88 | -1,92% | 1.424.214,00 |
| 20.03.2024 | 19,05 | 19,51 | 19,05 | 19,25 | 1,05% | 1.116.917,00 |
| 19.03.2024 | 19,17 | 19,35 | 18,94 | 19,05 | -1,40% | 1.200.711,00 |
| 18.03.2024 | 19,28 | 19,47 | 19,05 | 19,32 | 0,16% | 1.076.863,00 |
| 15.03.2024 | 19,03 | 19,49 | 18,88 | 19,29 | 0,26% | 2.720.603,00 |
| 14.03.2024 | 19,86 | 20,04 | 19,03 | 19,24 | -3,12% | 2.005.925,00 |
| 13.03.2024 | 20,06 | 20,49 | 19,83 | 19,86 | -1,49% | 1.984.419,00 |
| 12.03.2024 | 20,53 | 20,63 | 20,11 | 20,16 | -1,99% | 1.036.267,00 |
| 11.03.2024 | 20,41 | 20,91 | 20,37 | 20,57 | 0,83% | 924.300,00 |
| 08.03.2024 | 20,11 | 20,61 | 20,06 | 20,40 | 2,46% | 1.083.602,00 |
| 07.03.2024 | 20,06 | 20,25 | 19,90 | 19,91 | 0,10% | 1.291.244,00 |
| 06.03.2024 | 19,52 | 20,01 | 19,30 | 19,89 | 2,90% | 1.757.286,00 |
| 05.03.2024 | 18,82 | 19,58 | 18,76 | 19,33 | 2,17% | 2.132.680,00 |
| 04.03.2024 | 18,44 | 19,00 | 18,17 | 18,92 | 3,05% | 2.571.608,00 |
| 01.03.2024 | 19,19 | 19,19 | 18,27 | 18,36 | -4,62% | 3.333.450,00 |
| 29.02.2024 | 18,75 | 19,43 | 18,20 | 19,25 | 3,49% | 3.153.899,00 |
| 28.02.2024 | 17,99 | 19,75 | 17,46 | 18,60 | 0,98% | 4.158.220,00 |
| 27.02.2024 | 18,20 | 18,79 | 18,11 | 18,42 | 1,99% | 2.186.812,00 |
| 26.02.2024 | 18,11 | 18,36 | 17,89 | 18,06 | -0,28% | 2.239.834,00 |
| 23.02.2024 | 18,07 | 18,49 | 18,00 | 18,11 | 0,06% | 1.047.240,00 |
| 22.02.2024 | 18,37 | 18,49 | 18,04 | 18,10 | -0,11% | 912.848,00 |
| 21.02.2024 | 18,03 | 18,24 | 17,83 | 18,12 | -0,06% | 1.875.581,00 |
| 20.02.2024 | 19,06 | 19,20 | 18,10 | 18,13 | -5,67% | 2.056.367,00 |
| 16.02.2024 | 19,97 | 20,03 | 19,21 | 19,22 | -5,55% | 1.460.998,00 |
| 15.02.2024 | 20,69 | 20,84 | 20,17 | 20,35 | -0,25% | 1.119.406,00 |
| 14.02.2024 | 19,74 | 20,48 | 19,59 | 20,40 | 5,64% | 1.766.428,00 |
| 13.02.2024 | 19,23 | 19,52 | 19,01 | 19,31 | -3,11% | 1.663.218,00 |
| 12.02.2024 | 19,57 | 19,98 | 19,54 | 19,93 | 2,00% | 993.796,00 |
| 09.02.2024 | 19,50 | 19,66 | 19,26 | 19,54 | 1,24% | 1.353.050,00 |
| 08.02.2024 | 19,15 | 19,56 | 18,89 | 19,30 | 0,78% | 1.156.045,00 |
| 07.02.2024 | 19,59 | 19,63 | 19,14 | 19,15 | -1,90% | 964.264,00 |
| 06.02.2024 | 19,28 | 19,78 | 19,20 | 19,52 | 0,98% | 1.322.653,00 |
| 05.02.2024 | 19,40 | 19,54 | 19,01 | 19,33 | -1,38% | 1.570.963,00 |
| 02.02.2024 | 19,50 | 19,81 | 19,21 | 19,60 | -0,66% | 2.272.774,00 |
| 01.02.2024 | 19,10 | 19,77 | 18,74 | 19,73 | 3,68% | 1.233.140,00 |
| 31.01.2024 | 19,64 | 19,69 | 18,99 | 19,03 | -3,65% | 1.464.694,00 |
| 30.01.2024 | 20,29 | 20,38 | 19,72 | 19,75 | -3,14% | 1.315.122,00 |
| 29.01.2024 | 19,85 | 20,40 | 19,71 | 20,39 | 2,67% | 812.145,00 |
| 26.01.2024 | 19,90 | 20,16 | 19,80 | 19,86 | 0,46% | 701.550,00 |
| 25.01.2024 | 19,91 | 20,44 | 19,62 | 19,77 | 0,71% | 1.065.854,00 |
| 24.01.2024 | 19,44 | 20,04 | 19,25 | 19,63 | 2,51% | 3.083.922,00 |
| 23.01.2024 | 20,04 | 20,13 | 19,10 | 19,15 | -3,09% | 2.026.624,00 |
| 22.01.2024 | 20,12 | 20,72 | 19,57 | 19,76 | -0,85% | 1.931.830,00 |
| 19.01.2024 | 20,28 | 20,37 | 19,58 | 19,93 | -1,43% | 892.087,00 |
| 18.01.2024 | 20,58 | 20,76 | 20,18 | 20,22 | -0,83% | 972.723,00 |
| 17.01.2024 | 20,94 | 21,01 | 20,14 | 20,39 | -3,73% | 718.683,00 |
| 16.01.2024 | 21,59 | 21,66 | 21,01 | 21,18 | -2,13% | 639.727,00 |
| 12.01.2024 | 22,31 | 22,57 | 21,62 | 21,64 | -2,48% | 528.413,00 |
| 11.01.2024 | 22,10 | 22,24 | 21,70 | 22,19 | 0,50% | 624.076,00 |
| 10.01.2024 | 22,21 | 22,29 | 21,67 | 22,08 | -0,63% | 680.715,00 |
| 09.01.2024 | 21,57 | 22,28 | 21,57 | 22,22 | 1,09% | 737.694,00 |
| 08.01.2024 | 21,65 | 22,12 | 21,23 | 21,98 | 1,90% | 2.092.348,00 |
| 05.01.2024 | 20,96 | 22,08 | 20,93 | 21,57 | 1,94% | 1.457.075,00 |
| 04.01.2024 | 20,10 | 21,29 | 19,95 | 21,16 | 4,49% | 1.092.136,00 |
| 03.01.2024 | 20,13 | 20,85 | 20,00 | 20,25 | -0,93% | 1.189.338,00 |
| 02.01.2024 | 20,37 | 20,68 | 20,09 | 20,44 | -1,02% | 1.657.785,00 |
| 29.12.2023 | 20,99 | 21,14 | 20,42 | 20,65 | -1,90% | 1.256.078,00 |
| 28.12.2023 | 21,31 | 21,49 | 21,03 | 21,05 | -1,96% | 848.941,00 |
| 27.12.2023 | 21,76 | 21,76 | 21,20 | 21,47 | -1,29% | 833.545,00 |
| 26.12.2023 | 21,83 | 21,98 | 21,54 | 21,75 | -0,23% | 1.228.950,00 |
| 22.12.2023 | 21,71 | 22,25 | 21,57 | 21,80 | 0,74% | 610.172,00 |
| 21.12.2023 | 21,72 | 21,75 | 21,23 | 21,64 | 0,98% | 1.151.281,00 |
| 20.12.2023 | 21,78 | 22,39 | 21,36 | 21,43 | -4,03% | 1.357.699,00 |
| 19.12.2023 | 22,76 | 23,37 | 22,11 | 22,33 | -0,13% | 991.459,00 |
| 18.12.2023 | 22,42 | 22,58 | 22,13 | 22,36 | -0,27% | 849.741,00 |
| 15.12.2023 | 23,54 | 23,62 | 22,39 | 22,42 | -4,07% | 1.764.532,00 |
| 14.12.2023 | 23,50 | 24,21 | 23,13 | 23,37 | 0,95% | 968.591,00 |
| 13.12.2023 | 22,57 | 23,40 | 22,03 | 23,15 | 2,80% | 1.160.814,00 |
| 12.12.2023 | 22,00 | 22,54 | 21,73 | 22,52 | 2,46% | 843.609,00 |
| 11.12.2023 | 21,67 | 22,05 | 21,57 | 21,98 | 0,92% | 777.345,00 |