31,380$
-0,38%
Echtzeit-Aktienkurs Clearfield Inc.
Bid:
Ask:
Aktienkurse zur Clearfield Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 31,64 | 31,69 | 30,27 | 31,38 | -0,38% | 187.374,00 |
| 14.08.2025 | 33,39 | 33,48 | 31,32 | 31,50 | -6,89% | 183.310,00 |
| 13.08.2025 | 34,72 | 35,00 | 33,75 | 33,83 | -1,28% | 200.042,00 |
| 12.08.2025 | 32,85 | 34,31 | 32,47 | 34,27 | 4,87% | 235.500,00 |
| 11.08.2025 | 32,90 | 33,80 | 32,09 | 32,68 | -0,34% | 300.857,00 |
| 08.08.2025 | 33,37 | 33,82 | 31,36 | 32,79 | -1,47% | 428.977,00 |
| 07.08.2025 | 40,05 | 40,59 | 30,93 | 33,28 | -24,60% | 884.380,00 |
| 06.08.2025 | 44,18 | 44,98 | 43,38 | 44,14 | 0,46% | 192.173,00 |
| 05.08.2025 | 44,00 | 44,28 | 42,77 | 43,94 | 0,11% | 166.842,00 |
| 04.08.2025 | 40,95 | 43,90 | 40,95 | 43,89 | 7,60% | 166.249,00 |
| 01.08.2025 | 42,82 | 43,13 | 40,79 | 40,79 | -6,85% | 288.259,00 |
| 31.07.2025 | 43,79 | 44,39 | 43,07 | 43,79 | 0,16% | 158.936,00 |
| 30.07.2025 | 43,77 | 44,83 | 43,00 | 43,72 | -0,36% | 124.891,00 |
| 29.07.2025 | 45,65 | 45,90 | 43,82 | 43,88 | -2,92% | 124.647,00 |
| 28.07.2025 | 44,40 | 45,85 | 44,33 | 45,20 | 2,01% | 99.104,00 |
| 25.07.2025 | 44,32 | 44,50 | 43,80 | 44,31 | 0,70% | 130.527,00 |
| 24.07.2025 | 45,29 | 45,50 | 43,69 | 44,00 | -2,96% | 210.877,00 |
| 23.07.2025 | 43,64 | 46,76 | 43,63 | 45,34 | 4,71% | 239.765,00 |
| 22.07.2025 | 42,87 | 43,80 | 42,16 | 43,30 | 0,70% | 184.057,00 |
| 21.07.2025 | 43,01 | 43,51 | 42,58 | 43,00 | -0,09% | 80.358,00 |
| 18.07.2025 | 43,54 | 43,54 | 42,55 | 43,04 | -0,32% | 102.725,00 |
| 17.07.2025 | 42,90 | 44,30 | 42,90 | 43,18 | 0,73% | 87.985,00 |
| 16.07.2025 | 41,63 | 43,01 | 41,28 | 42,87 | 3,69% | 103.142,00 |
| 15.07.2025 | 41,92 | 42,09 | 41,23 | 41,34 | -0,53% | 65.363,00 |
| 14.07.2025 | 41,07 | 41,81 | 40,07 | 41,56 | 0,29% | 223.497,00 |
| 11.07.2025 | 42,15 | 42,37 | 41,37 | 41,44 | -2,56% | 99.001,00 |
| 10.07.2025 | 43,12 | 43,12 | 41,91 | 42,53 | -1,44% | 87.275,00 |
| 09.07.2025 | 43,46 | 43,61 | 42,16 | 43,15 | -0,53% | 70.958,00 |
| 08.07.2025 | 43,93 | 43,93 | 43,03 | 43,38 | -1,27% | 74.859,00 |
| 07.07.2025 | 44,15 | 44,86 | 43,25 | 43,94 | -1,10% | 115.540,00 |
| 03.07.2025 | 44,01 | 44,59 | 43,83 | 44,43 | 1,39% | 48.385,00 |
| 02.07.2025 | 43,04 | 44,01 | 42,71 | 43,82 | 1,86% | 96.208,00 |
| 01.07.2025 | 43,04 | 43,49 | 42,01 | 43,02 | -1,01% | 122.969,00 |
| 30.06.2025 | 43,00 | 43,90 | 42,82 | 43,46 | 2,34% | 140.223,00 |
| 27.06.2025 | 41,89 | 42,50 | 41,46 | 42,47 | 1,37% | 185.446,00 |
| 26.06.2025 | 41,24 | 42,19 | 41,24 | 41,89 | 1,70% | 71.736,00 |
| 25.06.2025 | 41,72 | 41,92 | 40,98 | 41,19 | -1,15% | 72.802,00 |
| 24.06.2025 | 42,16 | 42,39 | 41,37 | 41,67 | -0,02% | 104.357,00 |
| 23.06.2025 | 39,69 | 41,69 | 39,69 | 41,68 | 4,23% | 122.241,00 |
| 20.06.2025 | 40,15 | 40,26 | 39,19 | 39,99 | 0,60% | 143.442,00 |
| 18.06.2025 | 38,35 | 40,05 | 38,02 | 39,75 | 3,60% | 91.321,00 |
| 17.06.2025 | 37,95 | 38,67 | 37,87 | 38,37 | 0,66% | 109.389,00 |
| 16.06.2025 | 38,54 | 39,06 | 37,96 | 38,12 | 0,29% | 69.620,00 |
| 13.06.2025 | 38,68 | 39,15 | 37,85 | 38,01 | -3,38% | 92.620,00 |
| 12.06.2025 | 39,29 | 39,74 | 39,26 | 39,34 | -0,49% | 66.398,00 |
| 11.06.2025 | 39,64 | 40,28 | 39,20 | 39,54 | 0,37% | 76.224,00 |
| 10.06.2025 | 39,08 | 39,44 | 38,67 | 39,39 | 0,74% | 86.828,00 |
| 09.06.2025 | 39,22 | 39,42 | 39,00 | 39,10 | 0,18% | 102.285,00 |
| 06.06.2025 | 39,41 | 39,52 | 38,89 | 39,03 | 0,62% | 87.171,00 |
| 05.06.2025 | 39,39 | 39,65 | 38,40 | 38,79 | -1,37% | 199.720,00 |
| 04.06.2025 | 38,54 | 39,59 | 38,54 | 39,33 | 2,42% | 136.851,00 |
| 03.06.2025 | 37,95 | 39,08 | 37,76 | 38,40 | 1,29% | 114.913,00 |
| 02.06.2025 | 36,59 | 38,08 | 36,59 | 37,91 | 2,24% | 155.776,00 |
| 30.05.2025 | 37,31 | 37,59 | 36,34 | 37,08 | -1,62% | 373.360,00 |
| 29.05.2025 | 37,85 | 38,11 | 36,71 | 37,69 | -0,08% | 120.085,00 |
| 28.05.2025 | 38,48 | 38,55 | 37,43 | 37,72 | -2,03% | 104.583,00 |
| 27.05.2025 | 38,98 | 38,98 | 38,23 | 38,50 | 0,52% | 105.000,00 |
| 23.05.2025 | 37,91 | 38,67 | 37,82 | 38,30 | -1,52% | 135.568,00 |
| 22.05.2025 | 37,56 | 39,06 | 37,49 | 38,89 | 2,86% | 160.554,00 |
| 21.05.2025 | 38,41 | 38,97 | 37,54 | 37,81 | -2,50% | 133.353,00 |
| 20.05.2025 | 38,97 | 39,18 | 38,35 | 38,78 | -0,64% | 100.129,00 |
| 19.05.2025 | 38,39 | 39,17 | 37,78 | 39,03 | 0,46% | 169.656,00 |
| 16.05.2025 | 39,03 | 39,87 | 38,66 | 38,85 | -0,31% | 243.370,00 |
| 15.05.2025 | 37,47 | 39,37 | 36,52 | 38,97 | 4,00% | 435.268,00 |
| 14.05.2025 | 37,86 | 37,93 | 36,41 | 37,47 | -0,69% | 323.413,00 |
| 13.05.2025 | 36,62 | 38,15 | 36,09 | 37,73 | 3,77% | 232.790,00 |
| 12.05.2025 | 35,88 | 36,59 | 33,52 | 36,36 | 5,97% | 233.318,00 |
| 09.05.2025 | 36,00 | 36,50 | 32,45 | 34,31 | 7,83% | 315.259,00 |
| 08.05.2025 | 31,42 | 31,90 | 30,34 | 31,82 | 2,05% | 169.905,00 |
| 07.05.2025 | 30,93 | 31,29 | 30,71 | 31,18 | 0,82% | 82.382,00 |
| 06.05.2025 | 30,32 | 31,13 | 30,07 | 30,93 | 0,28% | 69.080,00 |
| 05.05.2025 | 30,74 | 31,68 | 30,74 | 30,84 | -0,90% | 81.629,00 |
| 02.05.2025 | 30,13 | 31,24 | 29,99 | 31,12 | 4,50% | 86.855,00 |
| 01.05.2025 | 28,88 | 30,12 | 28,88 | 29,78 | 3,87% | 107.791,00 |
| 30.04.2025 | 28,65 | 29,16 | 28,34 | 28,67 | -1,98% | 79.992,00 |
| 29.04.2025 | 29,15 | 29,67 | 29,02 | 29,25 | 0,09% | 66.307,00 |
| 28.04.2025 | 29,12 | 29,57 | 28,73 | 29,23 | 0,29% | 79.611,00 |
| 25.04.2025 | 28,31 | 29,40 | 28,24 | 29,14 | 2,10% | 68.287,00 |
| 24.04.2025 | 28,11 | 28,75 | 28,09 | 28,54 | 1,82% | 67.368,00 |
| 23.04.2025 | 28,10 | 28,83 | 27,95 | 28,03 | 2,90% | 85.493,00 |
| 22.04.2025 | 26,35 | 27,42 | 26,35 | 27,24 | 4,89% | 87.673,00 |
| 21.04.2025 | 26,25 | 26,50 | 25,70 | 25,97 | -2,04% | 95.887,00 |
| 17.04.2025 | 26,45 | 27,35 | 26,27 | 26,51 | 0,08% | 81.907,00 |
| 16.04.2025 | 26,41 | 27,06 | 26,03 | 26,49 | -1,19% | 68.755,00 |
| 15.04.2025 | 26,59 | 27,19 | 26,59 | 26,81 | 1,13% | 80.891,00 |
| 14.04.2025 | 26,70 | 26,93 | 26,07 | 26,51 | 0,00% | 136.506,00 |
| 11.04.2025 | 26,27 | 26,67 | 25,60 | 26,51 | 1,14% | 71.401,00 |
| 10.04.2025 | 26,29 | 26,54 | 25,39 | 26,21 | -3,28% | 141.358,00 |
| 09.04.2025 | 24,95 | 28,64 | 24,95 | 27,10 | 7,37% | 189.005,00 |
| 08.04.2025 | 26,42 | 26,49 | 24,90 | 25,24 | -1,60% | 133.742,00 |
| 07.04.2025 | 24,12 | 26,66 | 23,78 | 25,65 | 0,75% | 159.415,00 |
| 04.04.2025 | 25,70 | 25,93 | 24,50 | 25,46 | -5,70% | 202.517,00 |
| 03.04.2025 | 27,73 | 28,27 | 26,62 | 27,00 | -8,66% | 119.616,00 |
| 02.04.2025 | 28,83 | 29,88 | 28,56 | 29,56 | 1,06% | 97.049,00 |
| 01.04.2025 | 29,45 | 29,88 | 28,65 | 29,25 | -1,58% | 96.527,00 |
| 31.03.2025 | 29,65 | 29,88 | 28,71 | 29,72 | -0,70% | 105.205,00 |
| 28.03.2025 | 30,45 | 30,81 | 29,55 | 29,93 | -1,97% | 60.449,00 |
| 27.03.2025 | 31,28 | 31,28 | 30,50 | 30,53 | -2,37% | 56.844,00 |
| 26.03.2025 | 32,08 | 32,09 | 31,06 | 31,27 | -2,28% | 68.995,00 |
| 25.03.2025 | 31,81 | 32,21 | 31,55 | 32,00 | 0,41% | 53.127,00 |