35,150$
2,12%
Echtzeit-Aktienkurs Clearfield Inc.
Bid:
Ask:
Aktienkurse zur Clearfield Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 34,07 | 35,58 | 33,85 | 35,15 | 2,12% | 107.466,00 |
| 30.09.2025 | 33,80 | 34,42 | 33,55 | 34,42 | 2,05% | 102.483,00 |
| 29.09.2025 | 34,07 | 34,25 | 33,55 | 33,73 | 0,03% | 63.295,00 |
| 26.09.2025 | 33,92 | 34,17 | 33,48 | 33,72 | -0,03% | 90.778,00 |
| 25.09.2025 | 33,62 | 33,93 | 33,30 | 33,73 | -0,74% | 82.941,00 |
| 24.09.2025 | 34,57 | 34,69 | 33,36 | 33,98 | -1,28% | 95.351,00 |
| 23.09.2025 | 34,18 | 34,68 | 34,09 | 34,42 | 1,06% | 91.460,00 |
| 22.09.2025 | 33,75 | 34,19 | 33,42 | 34,06 | 0,50% | 140.712,00 |
| 19.09.2025 | 34,48 | 34,83 | 33,73 | 33,89 | -1,40% | 193.116,00 |
| 18.09.2025 | 34,20 | 34,46 | 33,95 | 34,37 | 1,93% | 75.379,00 |
| 17.09.2025 | 33,70 | 34,21 | 33,35 | 33,72 | 0,27% | 121.574,00 |
| 16.09.2025 | 33,05 | 33,69 | 32,83 | 33,63 | 1,75% | 108.324,00 |
| 15.09.2025 | 32,92 | 33,43 | 32,08 | 33,05 | 0,76% | 190.262,00 |
| 12.09.2025 | 33,80 | 33,80 | 32,69 | 32,80 | -3,56% | 99.676,00 |
| 11.09.2025 | 33,06 | 34,79 | 32,82 | 34,01 | 2,94% | 170.735,00 |
| 10.09.2025 | 33,25 | 33,59 | 32,68 | 33,04 | -0,63% | 94.922,00 |
| 09.09.2025 | 33,57 | 33,57 | 32,77 | 33,25 | -1,07% | 77.216,00 |
| 08.09.2025 | 33,06 | 33,90 | 32,48 | 33,61 | 2,06% | 132.222,00 |
| 05.09.2025 | 33,33 | 33,43 | 32,75 | 32,93 | -0,36% | 120.162,00 |
| 04.09.2025 | 31,72 | 33,19 | 31,42 | 33,05 | 4,39% | 167.938,00 |
| 03.09.2025 | 32,14 | 32,34 | 31,46 | 31,66 | -1,49% | 120.330,00 |
| 02.09.2025 | 32,10 | 32,94 | 32,05 | 32,14 | -1,47% | 131.160,00 |
| 29.08.2025 | 33,17 | 33,17 | 32,30 | 32,62 | -1,45% | 551.054,00 |
| 28.08.2025 | 32,73 | 33,44 | 32,67 | 33,10 | 1,13% | 73.194,00 |
| 27.08.2025 | 32,92 | 33,39 | 32,67 | 32,73 | -0,64% | 75.244,00 |
| 26.08.2025 | 32,39 | 33,00 | 32,39 | 32,94 | 1,54% | 110.734,00 |
| 25.08.2025 | 32,85 | 32,99 | 32,40 | 32,44 | -1,43% | 83.790,00 |
| 22.08.2025 | 31,68 | 33,05 | 31,26 | 32,91 | 5,36% | 190.792,00 |
| 21.08.2025 | 31,08 | 31,49 | 30,58 | 31,24 | 0,34% | 136.990,00 |
| 20.08.2025 | 31,90 | 31,90 | 30,72 | 31,13 | -2,57% | 113.893,00 |
| 19.08.2025 | 31,78 | 32,03 | 31,18 | 31,95 | 0,69% | 216.300,00 |
| 18.08.2025 | 31,41 | 31,80 | 31,15 | 31,73 | 1,12% | 102.114,00 |
| 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 |