53,100$
-5,95%
Echtzeit-Aktienkurs Clear Secure
Bid:
Ask:
Aktienkurse zur Clear Secure Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 56,48 | 56,77 | 52,01 | 53,02 | -6,09% | 1.969.369,00 |
| 05.08.2026 | 64,77 | 69,07 | 55,81 | 56,46 | 1,31% | 3.991.525,00 |
| 04.08.2026 | 54,75 | 56,25 | 54,25 | 55,73 | 1,05% | 1.849.404,00 |
| 03.08.2026 | 55,25 | 56,28 | 54,67 | 55,15 | -0,16% | 884.827,00 |
| 31.07.2026 | 55,72 | 56,04 | 53,62 | 55,24 | -1,53% | 1.353.276,00 |
| 30.07.2026 | 57,56 | 58,27 | 55,80 | 56,10 | -3,92% | 1.575.963,00 |
| 29.07.2026 | 53,97 | 59,97 | 53,71 | 58,39 | 8,45% | 2.369.976,00 |
| 28.07.2026 | 54,00 | 54,68 | 51,52 | 53,84 | 1,15% | 1.058.934,00 |
| 27.07.2026 | 53,50 | 55,79 | 52,82 | 53,23 | 1,90% | 627.260,00 |
| 24.07.2026 | 52,98 | 53,31 | 51,79 | 52,24 | 0,75% | 648.378,00 |
| 23.07.2026 | 52,07 | 52,47 | 51,24 | 51,85 | -0,86% | 1.013.290,00 |
| 22.07.2026 | 56,51 | 56,58 | 52,23 | 52,30 | -8,08% | 1.343.857,00 |
| 21.07.2026 | 56,66 | 57,49 | 56,20 | 56,90 | -0,49% | 800.860,00 |
| 20.07.2026 | 55,41 | 57,79 | 55,41 | 57,18 | 2,05% | 1.059.500,00 |
| 17.07.2026 | 53,48 | 56,18 | 53,36 | 56,03 | 2,94% | 997.218,00 |
| 16.07.2026 | 54,26 | 55,45 | 54,18 | 54,43 | -0,40% | 711.695,00 |
| 15.07.2026 | 53,96 | 54,76 | 52,76 | 54,65 | 2,07% | 753.865,00 |
| 14.07.2026 | 52,04 | 53,94 | 51,66 | 53,54 | 0,87% | 1.171.712,00 |
| 13.07.2026 | 55,67 | 55,71 | 52,70 | 53,08 | -3,88% | 1.460.433,00 |
| 10.07.2026 | 56,81 | 56,86 | 53,42 | 55,22 | -1,60% | 815.896,00 |
| 09.07.2026 | 55,00 | 56,47 | 54,04 | 56,12 | 1,15% | 686.855,00 |
| 08.07.2026 | 55,25 | 55,79 | 54,00 | 55,48 | -0,77% | 1.223.555,00 |
| 07.07.2026 | 57,96 | 58,81 | 55,36 | 55,91 | -1,46% | 1.541.306,00 |
| 06.07.2026 | 53,25 | 57,34 | 52,80 | 56,74 | 5,48% | 1.620.715,00 |
| 02.07.2026 | 55,24 | 57,11 | 52,52 | 53,79 | -3,36% | 1.527.275,00 |
| 01.07.2026 | 56,65 | 57,08 | 55,02 | 55,66 | -0,13% | 1.250.679,00 |
| 30.06.2026 | 55,66 | 56,48 | 54,71 | 55,73 | -0,54% | 1.781.146,00 |
| 29.06.2026 | 55,34 | 57,50 | 54,77 | 56,03 | 1,56% | 1.828.224,00 |
| 26.06.2026 | 53,40 | 55,41 | 52,43 | 55,17 | 3,74% | 4.033.563,00 |
| 25.06.2026 | 52,42 | 53,46 | 51,70 | 53,18 | 0,43% | 1.083.049,00 |
| 24.06.2026 | 52,42 | 53,77 | 51,79 | 52,95 | 0,42% | 1.644.136,00 |
| 23.06.2026 | 51,51 | 53,45 | 51,45 | 52,73 | 1,48% | 1.116.203,00 |
| 22.06.2026 | 50,68 | 52,07 | 50,41 | 51,96 | 0,99% | 1.166.514,00 |
| 18.06.2026 | 50,22 | 51,55 | 49,96 | 51,45 | 1,34% | 2.466.324,00 |
| 17.06.2026 | 53,16 | 53,16 | 50,66 | 50,77 | -3,77% | 1.030.637,00 |
| 16.06.2026 | 51,03 | 53,09 | 50,56 | 52,76 | 2,13% | 1.854.439,00 |
| 15.06.2026 | 50,56 | 51,95 | 49,50 | 51,66 | 2,81% | 2.470.128,00 |
| 12.06.2026 | 51,00 | 51,30 | 49,51 | 50,25 | -1,47% | 936.323,00 |
| 11.06.2026 | 52,05 | 52,05 | 50,35 | 51,00 | -1,87% | 1.346.106,00 |
| 10.06.2026 | 52,32 | 53,82 | 51,42 | 51,97 | -2,29% | 1.660.555,00 |
| 09.06.2026 | 54,11 | 54,58 | 51,79 | 53,19 | -3,26% | 1.719.195,00 |
| 08.06.2026 | 54,07 | 55,74 | 53,00 | 54,98 | 0,84% | 1.097.366,00 |
| 05.06.2026 | 54,53 | 55,94 | 53,71 | 54,52 | 0,07% | 1.603.849,00 |
| 04.06.2026 | 56,32 | 57,13 | 54,44 | 54,48 | -2,85% | 1.024.744,00 |
| 03.06.2026 | 55,84 | 56,35 | 54,76 | 56,08 | -1,23% | 852.673,00 |
| 02.06.2026 | 56,20 | 58,02 | 55,91 | 56,78 | -1,13% | 1.080.548,00 |
| 01.06.2026 | 55,24 | 57,54 | 55,24 | 57,43 | 3,57% | 1.401.710,00 |
| 29.05.2026 | 56,68 | 57,17 | 55,16 | 55,45 | -2,24% | 1.811.169,00 |
| 28.05.2026 | 56,33 | 57,70 | 55,43 | 56,72 | 0,32% | 1.074.412,00 |
| 27.05.2026 | 61,46 | 61,46 | 56,08 | 56,54 | -9,33% | 1.718.272,00 |
| 26.05.2026 | 60,60 | 62,73 | 59,41 | 62,36 | 3,83% | 1.527.960,00 |
| 22.05.2026 | 61,54 | 62,20 | 59,31 | 60,06 | -1,70% | 1.265.537,00 |
| 21.05.2026 | 61,28 | 62,00 | 60,05 | 61,10 | -1,47% | 1.039.309,00 |
| 20.05.2026 | 60,29 | 62,22 | 59,38 | 62,01 | 3,11% | 1.238.927,00 |
| 19.05.2026 | 60,05 | 60,34 | 58,32 | 60,14 | 1,62% | 1.187.718,00 |
| 18.05.2026 | 58,20 | 60,81 | 58,08 | 59,18 | 0,49% | 1.657.852,00 |
| 15.05.2026 | 57,32 | 60,00 | 57,00 | 58,89 | 2,94% | 1.077.285,00 |
| 14.05.2026 | 55,97 | 58,39 | 54,24 | 57,21 | 3,01% | 1.110.853,00 |
| 13.05.2026 | 57,63 | 57,99 | 54,68 | 55,54 | -3,64% | 1.398.420,00 |
| 12.05.2026 | 56,90 | 58,50 | 55,60 | 57,64 | 1,32% | 1.492.562,00 |
| 11.05.2026 | 56,90 | 57,94 | 56,33 | 56,89 | 0,14% | 1.716.004,00 |
| 08.05.2026 | 58,41 | 60,00 | 54,38 | 56,81 | -2,34% | 1.787.348,00 |
| 07.05.2026 | 59,52 | 61,68 | 56,51 | 58,17 | -4,55% | 3.089.402,00 |
| 06.05.2026 | 55,54 | 61,28 | 53,36 | 60,94 | 3,69% | 2.988.423,00 |
| 05.05.2026 | 56,16 | 59,56 | 55,01 | 58,77 | 4,52% | 3.158.058,00 |
| 04.05.2026 | 55,02 | 56,67 | 54,50 | 56,23 | 2,27% | 1.201.969,00 |
| 01.05.2026 | 54,37 | 55,39 | 53,69 | 54,98 | 2,98% | 1.219.280,00 |
| 30.04.2026 | 52,51 | 53,49 | 52,01 | 53,39 | 0,11% | 962.054,00 |
| 29.04.2026 | 53,58 | 54,99 | 53,13 | 53,33 | -0,82% | 1.072.506,00 |
| 28.04.2026 | 55,37 | 55,95 | 53,67 | 53,77 | -1,77% | 767.720,00 |
| 27.04.2026 | 55,25 | 55,71 | 54,45 | 54,74 | -0,13% | 829.950,00 |
| 24.04.2026 | 53,60 | 55,00 | 53,59 | 54,81 | 1,97% | 825.439,00 |
| 23.04.2026 | 56,00 | 56,00 | 52,25 | 53,75 | -5,69% | 2.122.947,00 |
| 22.04.2026 | 58,82 | 59,41 | 55,50 | 56,99 | -2,40% | 1.598.551,00 |
| 21.04.2026 | 56,34 | 59,52 | 55,53 | 58,39 | 2,75% | 2.283.157,00 |
| 20.04.2026 | 52,70 | 56,90 | 52,29 | 56,83 | 7,17% | 2.123.264,00 |
| 17.04.2026 | 52,57 | 53,32 | 51,86 | 53,03 | 1,88% | 1.338.126,00 |
| 16.04.2026 | 51,61 | 53,12 | 51,51 | 52,05 | 1,86% | 1.391.287,00 |
| 15.04.2026 | 48,70 | 51,27 | 48,51 | 51,10 | 5,60% | 1.050.034,00 |
| 14.04.2026 | 48,74 | 49,96 | 47,89 | 48,39 | -0,27% | 851.240,00 |
| 13.04.2026 | 46,33 | 48,61 | 46,17 | 48,52 | 5,09% | 1.123.893,00 |
| 10.04.2026 | 48,76 | 48,76 | 45,38 | 46,17 | -5,76% | 1.723.093,00 |
| 09.04.2026 | 50,21 | 51,04 | 48,13 | 48,99 | -2,82% | 1.512.702,00 |
| 08.04.2026 | 54,10 | 54,77 | 50,37 | 50,41 | -4,20% | 1.989.949,00 |
| 07.04.2026 | 51,72 | 53,85 | 51,51 | 52,62 | 1,64% | 1.911.242,00 |
| 06.04.2026 | 51,36 | 52,55 | 50,31 | 51,77 | 0,80% | 1.235.393,00 |
| 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 |