4,310$
-6,30%
Echtzeit-Aktienkurs ClearOne Inc
Bid:
Ask:
Aktienkurse zur ClearOne Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 4,43 | 4,54 | 4,11 | 4,31 | -6,30% | 17.892,00 |
| 29.07.2026 | 4,84 | 5,00 | 4,37 | 4,60 | -9,89% | 23.492,00 |
| 28.07.2026 | 4,91 | 5,23 | 4,83 | 5,11 | 1,49% | 15.816,00 |
| 27.07.2026 | 5,31 | 5,35 | 4,67 | 5,03 | -5,81% | 55.508,00 |
| 24.07.2026 | 5,54 | 5,59 | 5,11 | 5,34 | -4,81% | 33.140,00 |
| 23.07.2026 | 6,12 | 6,24 | 5,52 | 5,61 | -8,93% | 63.798,00 |
| 22.07.2026 | 6,65 | 6,81 | 5,79 | 6,16 | -8,06% | 103.162,00 |
| 21.07.2026 | 7,03 | 7,33 | 6,60 | 6,70 | -8,84% | 106.411,00 |
| 20.07.2026 | 7,13 | 7,60 | 7,01 | 7,35 | 0,68% | 65.381,00 |
| 17.07.2026 | 6,92 | 7,70 | 6,26 | 7,30 | 1,25% | 215.384,00 |
| 16.07.2026 | 7,59 | 7,96 | 6,88 | 7,21 | -4,76% | 186.489,00 |
| 15.07.2026 | 6,58 | 9,80 | 6,58 | 7,57 | 12,82% | 2.585.660,00 |
| 14.07.2026 | 6,20 | 9,45 | 5,50 | 6,71 | 1,82% | 1.626.574,00 |
| 13.07.2026 | 8,50 | 10,00 | 6,59 | 6,59 | -23,37% | 428.618,00 |
| 10.07.2026 | 9,04 | 10,39 | 8,11 | 8,60 | -10,88% | 652.544,00 |
| 09.07.2026 | 10,85 | 12,39 | 9,65 | 9,65 | -6,04% | 2.352.578,00 |
| 08.07.2026 | 11,87 | 14,59 | 9,50 | 10,27 | -25,79% | 5.895.731,00 |
| 07.07.2026 | 9,59 | 16,50 | 8,13 | 13,84 | 97,71% | 81.726.960,00 |
| 06.07.2026 | 6,44 | 7,93 | 5,76 | 7,00 | 8,02% | 7.240.394,00 |
| 02.07.2026 | 3,60 | 9,62 | 3,12 | 6,48 | 101,24% | 88.538.476,00 |
| 01.07.2026 | 2,99 | 3,22 | 2,99 | 3,22 | -1,83% | 6.969,00 |
| 30.06.2026 | 3,32 | 3,34 | 3,03 | 3,28 | -2,09% | 6.571,00 |
| 29.06.2026 | 3,11 | 3,35 | 3,11 | 3,35 | 6,69% | 6.402,00 |
| 26.06.2026 | 3,12 | 3,17 | 3,12 | 3,14 | -0,32% | 2.413,00 |
| 25.06.2026 | 2,79 | 3,20 | 2,76 | 3,15 | 14,96% | 16.532,00 |
| 24.06.2026 | 3,08 | 3,22 | 2,72 | 2,74 | -8,97% | 56.701,00 |
| 23.06.2026 | 3,54 | 4,25 | 2,84 | 3,01 | -10,95% | 235.086,00 |
| 22.06.2026 | 3,59 | 3,59 | 3,08 | 3,38 | 0,30% | 19.333,00 |
| 18.06.2026 | 3,50 | 3,84 | 3,37 | 3,37 | -7,67% | 9.324,00 |
| 17.06.2026 | 3,85 | 3,95 | 3,49 | 3,65 | -0,27% | 7.825,00 |
| 16.06.2026 | 3,50 | 4,10 | 3,47 | 3,66 | 5,17% | 26.354,00 |
| 15.06.2026 | 3,56 | 3,60 | 3,48 | 3,48 | -6,45% | 2.622,00 |
| 12.06.2026 | 3,56 | 3,88 | 3,45 | 3,72 | -2,23% | 5.693,00 |
| 11.06.2026 | 3,39 | 3,91 | 3,39 | 3,81 | -2,19% | 6.400,00 |
| 10.06.2026 | 3,64 | 3,89 | 3,64 | 3,89 | 8,96% | 8.762,00 |
| 09.06.2026 | 3,18 | 3,57 | 3,18 | 3,57 | 7,53% | 9.430,00 |
| 08.06.2026 | 3,23 | 3,50 | 3,11 | 3,32 | 5,20% | 7.989,00 |
| 05.06.2026 | 3,33 | 3,33 | 3,16 | 3,16 | -5,51% | 5.873,00 |
| 04.06.2026 | 3,25 | 3,34 | 3,12 | 3,34 | 3,41% | 6.278,00 |
| 03.06.2026 | 3,24 | 3,24 | 3,23 | 3,23 | 0,28% | 2.611,00 |
| 02.06.2026 | 3,19 | 3,25 | 3,12 | 3,22 | 3,90% | 7.856,00 |
| 01.06.2026 | 3,10 | 3,35 | 3,10 | 3,10 | -4,62% | 15.892,00 |
| 29.05.2026 | 3,32 | 3,35 | 3,08 | 3,25 | -0,91% | 4.834,00 |
| 28.05.2026 | 3,24 | 3,40 | 3,11 | 3,28 | 1,86% | 2.928,00 |
| 26.05.2026 | 3,22 | 3,22 | 3,22 | 3,22 | -2,13% | 1.262,00 |
| 22.05.2026 | 3,10 | 3,29 | 3,10 | 3,29 | 5,45% | 5.551,00 |
| 21.05.2026 | 3,04 | 3,15 | 3,04 | 3,12 | -0,64% | 2.338,00 |
| 19.05.2026 | 3,45 | 3,50 | 3,07 | 3,14 | -2,79% | 5.489,00 |
| 18.05.2026 | 3,16 | 3,23 | 3,16 | 3,23 | 3,86% | 3.087,00 |
| 15.05.2026 | 3,32 | 3,33 | 3,11 | 3,11 | -6,47% | 3.747,00 |
| 14.05.2026 | 3,09 | 3,33 | 3,09 | 3,33 | 0,76% | 1.414,00 |
| 13.05.2026 | 3,10 | 3,30 | 3,10 | 3,30 | 0,00% | 4.635,00 |
| 12.05.2026 | 3,30 | 3,30 | 3,30 | 3,30 | 2,48% | 3.269,00 |
| 11.05.2026 | 3,12 | 3,23 | 3,12 | 3,22 | 1,58% | 5.018,00 |
| 07.05.2026 | 3,17 | 3,17 | 3,17 | 3,17 | -5,46% | 614,00 |
| 06.05.2026 | 3,47 | 3,47 | 3,23 | 3,35 | -5,28% | 9.753,00 |
| 05.05.2026 | 3,30 | 3,54 | 3,30 | 3,54 | 8,26% | 1.455,00 |
| 04.05.2026 | 3,70 | 4,00 | 3,23 | 3,27 | -6,84% | 13.514,00 |
| 01.05.2026 | 3,60 | 3,65 | 3,27 | 3,51 | 7,01% | 2.666,00 |
| 30.04.2026 | 3,30 | 3,70 | 3,25 | 3,28 | -8,89% | 7.384,00 |
| 29.04.2026 | 3,17 | 3,60 | 3,17 | 3,60 | 8,11% | 8.739,00 |
| 27.04.2026 | 3,32 | 3,34 | 3,30 | 3,33 | 3,54% | 2.688,00 |
| 24.04.2026 | 3,23 | 3,26 | 3,19 | 3,22 | 2,91% | 6.722,00 |
| 23.04.2026 | 3,24 | 3,25 | 3,13 | 3,13 | -0,48% | 5.612,00 |
| 22.04.2026 | 3,05 | 3,14 | 3,05 | 3,14 | -3,38% | 4.049,00 |
| 20.04.2026 | 3,28 | 3,34 | 3,13 | 3,25 | 1,56% | 14.566,00 |
| 17.04.2026 | 3,21 | 3,21 | 3,20 | 3,20 | 4,23% | 2.524,00 |
| 16.04.2026 | 2,90 | 3,07 | 2,85 | 3,07 | 9,25% | 13.732,00 |
| 15.04.2026 | 2,79 | 2,91 | 2,76 | 2,81 | 3,31% | 11.144,00 |
| 14.04.2026 | 3,09 | 3,09 | 2,71 | 2,72 | -12,26% | 27.242,00 |
| 13.04.2026 | 3,10 | 3,20 | 3,03 | 3,10 | -2,21% | 5.738,00 |
| 10.04.2026 | 3,17 | 3,17 | 3,17 | 3,17 | -5,37% | 1.396,00 |
| 08.04.2026 | 3,78 | 3,78 | 3,35 | 3,35 | 1,52% | 3.009,00 |
| 06.04.2026 | 3,05 | 3,30 | 3,05 | 3,30 | 4,43% | 2.893,00 |
| 02.04.2026 | 3,03 | 3,19 | 3,00 | 3,16 | -2,77% | 4.763,00 |
| 01.04.2026 | 3,51 | 3,56 | 3,22 | 3,25 | -8,71% | 7.569,00 |
| 31.03.2026 | 3,63 | 3,63 | 3,37 | 3,56 | -1,39% | 6.186,00 |
| 30.03.2026 | 3,70 | 3,70 | 3,50 | 3,61 | -5,00% | 989,00 |
| 27.03.2026 | 4,07 | 4,07 | 3,68 | 3,80 | -2,56% | 2.597,00 |
| 26.03.2026 | 3,90 | 3,90 | 3,83 | 3,90 | 0,00% | 3.238,00 |
| 25.03.2026 | 4,01 | 4,10 | 3,90 | 3,90 | -3,70% | 6.726,00 |
| 24.03.2026 | 3,99 | 4,05 | 3,95 | 4,05 | 0,00% | 11.198,00 |
| 23.03.2026 | 4,13 | 4,15 | 3,96 | 4,05 | -7,74% | 11.502,00 |
| 20.03.2026 | 4,26 | 4,58 | 4,21 | 4,39 | 0,46% | 14.627,00 |
| 19.03.2026 | 4,24 | 4,83 | 4,24 | 4,37 | 2,34% | 5.128,00 |
| 18.03.2026 | 4,71 | 4,74 | 4,23 | 4,27 | -1,75% | 5.984,00 |
| 17.03.2026 | 4,43 | 4,60 | 4,35 | 4,35 | 2,26% | 5.971,00 |
| 16.03.2026 | 4,40 | 4,40 | 4,22 | 4,25 | -3,58% | 3.963,00 |
| 12.03.2026 | 4,63 | 4,63 | 4,28 | 4,41 | 5,96% | 5.128,00 |
| 11.03.2026 | 4,69 | 4,69 | 4,16 | 4,16 | -11,30% | 18.225,00 |
| 10.03.2026 | 4,45 | 4,69 | 4,40 | 4,69 | 6,59% | 3.658,00 |
| 09.03.2026 | 4,56 | 4,87 | 4,40 | 4,40 | -4,35% | 10.528,00 |
| 06.03.2026 | 5,02 | 5,36 | 4,55 | 4,60 | 0,66% | 18.218,00 |
| 04.03.2026 | 5,20 | 5,20 | 4,57 | 4,57 | -2,45% | 5.992,00 |
| 03.03.2026 | 4,94 | 4,94 | 4,63 | 4,69 | -0,64% | 6.088,00 |
| 02.03.2026 | 4,69 | 5,04 | 4,69 | 4,72 | -3,78% | 3.852,00 |
| 27.02.2026 | 4,87 | 4,90 | 4,87 | 4,90 | -1,80% | 3.128,00 |
| 26.02.2026 | 4,63 | 5,25 | 4,63 | 4,99 | 11,31% | 9.080,00 |
| 25.02.2026 | 4,65 | 4,75 | 4,40 | 4,48 | -3,59% | 5.597,00 |
| 24.02.2026 | 4,70 | 4,70 | 4,48 | 4,65 | -1,59% | 4.146,00 |