4,535$
-10,11%
Echtzeit-Aktienkurs ClearOne Inc
Bid:
Ask:
Aktienkurse zur ClearOne Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 5,00 | 5,00 | 4,45 | 4,54 | -10,11% | 209.767,00 |
| 04.11.2026 | 5,30 | 5,52 | 5,00 | 5,05 | -8,94% | 319.406,00 |
| 03.11.2026 | 4,89 | 5,58 | 4,72 | 5,54 | -1,95% | 965.146,00 |
| 02.11.2026 | 6,69 | 7,40 | 5,13 | 5,65 | 64,24% | 38.812.341,00 |
| 30.10.2026 | 5,00 | 5,00 | 3,30 | 3,44 | -31,34% | 436.599,00 |
| 29.10.2026 | 5,41 | 5,41 | 4,82 | 5,01 | -10,05% | 604.282,00 |
| 28.10.2026 | 5,20 | 6,00 | 4,85 | 5,57 | 11,62% | 2.620.922,00 |
| 27.10.2026 | 5,99 | 6,23 | 4,99 | 4,99 | 0,40% | 26.099.360,00 |
| 26.10.2026 | 4,33 | 5,85 | 4,02 | 4,97 | 52,92% | 81.228.630,00 |
| 23.10.2026 | 1,97 | 4,69 | 1,97 | 3,25 | 70,16% | 30.658.586,00 |
| 22.10.2026 | 1,79 | 2,10 | 1,73 | 1,91 | 6,70% | 91.384,00 |
| 21.10.2026 | 1,86 | 1,90 | 1,69 | 1,79 | -2,98% | 102.432,00 |
| 20.10.2026 | 1,93 | 2,03 | 1,72 | 1,85 | 7,27% | 180.175,00 |
| 19.10.2026 | 2,93 | 3,02 | 1,62 | 1,72 | -42,09% | 313.680,00 |
| 16.10.2026 | 3,08 | 3,25 | 2,91 | 2,97 | -4,19% | 27.454,00 |
| 15.10.2026 | 3,04 | 3,21 | 2,89 | 3,10 | -0,99% | 58.872,00 |
| 14.10.2026 | 3,64 | 3,73 | 3,13 | 3,13 | -17,39% | 54.507,00 |
| 13.10.2026 | 3,83 | 4,10 | 3,79 | 3,79 | -8,23% | 55.351,00 |
| 12.10.2026 | 3,88 | 4,14 | 3,85 | 4,13 | 3,64% | 51.256,00 |
| 09.10.2026 | 3,98 | 4,11 | 3,87 | 3,99 | -3,04% | 23.518,00 |
| 08.10.2026 | 4,12 | 4,12 | 3,80 | 4,11 | 0,49% | 106.625,00 |
| 07.10.2026 | 3,97 | 4,15 | 3,90 | 4,09 | 0,99% | 47.485,00 |
| 06.10.2026 | 3,95 | 4,26 | 3,84 | 4,05 | 1,25% | 101.564,00 |
| 05.10.2026 | 3,90 | 4,14 | 3,70 | 4,00 | -4,53% | 127.606,00 |
| 02.10.2026 | 4,98 | 5,09 | 4,04 | 4,19 | -16,87% | 130.179,00 |
| 01.10.2026 | 5,00 | 5,31 | 4,57 | 5,04 | -5,44% | 199.801,00 |
| 30.09.2026 | 4,30 | 5,45 | 4,28 | 5,33 | 16,89% | 758.491,00 |
| 29.09.2026 | 4,42 | 5,28 | 4,38 | 4,56 | -11,46% | 888.257,00 |
| 28.09.2026 | 5,83 | 6,00 | 4,19 | 5,15 | 49,71% | 27.931.375,00 |
| 25.09.2026 | 3,51 | 3,85 | 3,44 | 3,44 | 0,29% | 42.339,00 |
| 24.09.2026 | 4,18 | 4,20 | 3,34 | 3,43 | -18,72% | 94.708,00 |
| 23.09.2026 | 4,49 | 4,77 | 4,18 | 4,22 | -1,40% | 11.446,00 |
| 22.09.2026 | 4,35 | 4,44 | 4,19 | 4,28 | -4,89% | 10.585,00 |
| 21.09.2026 | 4,11 | 4,70 | 4,11 | 4,50 | 7,14% | 16.890,00 |
| 18.09.2026 | 4,06 | 4,24 | 4,05 | 4,20 | 1,69% | 15.474,00 |
| 17.09.2026 | 4,05 | 4,31 | 4,02 | 4,13 | -1,43% | 17.693,00 |
| 16.09.2026 | 4,58 | 4,58 | 4,17 | 4,19 | -5,84% | 22.338,00 |
| 15.09.2026 | 4,52 | 4,65 | 4,40 | 4,45 | -5,22% | 16.235,00 |
| 14.09.2026 | 5,01 | 5,01 | 4,48 | 4,70 | -5,34% | 46.871,00 |
| 11.09.2026 | 4,94 | 5,05 | 4,87 | 4,96 | -0,44% | 5.815,00 |
| 10.09.2026 | 4,86 | 4,98 | 4,86 | 4,98 | -1,15% | 8.564,00 |
| 09.09.2026 | 4,98 | 5,04 | 4,88 | 5,04 | -0,59% | 15.926,00 |
| 08.09.2026 | 5,03 | 5,10 | 4,90 | 5,07 | -0,39% | 20.663,00 |
| 04.09.2026 | 5,16 | 5,28 | 5,04 | 5,09 | -2,12% | 16.709,00 |
| 03.09.2026 | 5,01 | 5,25 | 5,01 | 5,20 | 1,96% | 9.240,00 |
| 02.09.2026 | 5,05 | 5,21 | 5,05 | 5,10 | -1,35% | 11.533,00 |
| 01.09.2026 | 5,23 | 5,24 | 5,00 | 5,17 | -0,77% | 31.989,00 |
| 31.08.2026 | 5,43 | 5,43 | 5,16 | 5,21 | -4,93% | 13.686,00 |
| 28.08.2026 | 5,90 | 5,93 | 5,31 | 5,48 | -8,67% | 26.530,00 |
| 27.08.2026 | 6,37 | 6,38 | 5,97 | 6,00 | -1,48% | 22.751,00 |
| 26.08.2026 | 6,18 | 6,20 | 5,99 | 6,09 | -1,30% | 13.600,00 |
| 25.08.2026 | 5,65 | 6,17 | 5,58 | 6,17 | 11,17% | 74.246,00 |
| 24.08.2026 | 5,35 | 5,87 | 5,19 | 5,55 | 3,35% | 53.168,00 |
| 21.08.2026 | 5,27 | 5,54 | 5,18 | 5,37 | -2,89% | 29.141,00 |
| 20.08.2026 | 4,91 | 5,74 | 4,72 | 5,53 | 10,60% | 81.665,00 |
| 19.08.2026 | 5,20 | 5,20 | 5,00 | 5,00 | -3,66% | 50.280,00 |
| 18.08.2026 | 4,92 | 5,43 | 4,80 | 5,19 | 6,13% | 110.339,00 |
| 17.08.2026 | 5,12 | 5,24 | 4,85 | 4,89 | -8,60% | 55.138,00 |
| 14.08.2026 | 5,56 | 5,63 | 5,05 | 5,35 | -5,64% | 50.202,00 |
| 13.08.2026 | 5,59 | 5,77 | 5,26 | 5,67 | -0,87% | 59.787,00 |
| 12.08.2026 | 6,13 | 6,60 | 5,42 | 5,72 | -9,71% | 183.353,00 |
| 11.08.2026 | 6,85 | 7,33 | 5,75 | 6,34 | -29,45% | 359.855,00 |
| 10.08.2026 | 10,64 | 14,08 | 8,20 | 8,98 | -12,05% | 1.909.473,00 |
| 07.08.2026 | 10,67 | 11,50 | 9,02 | 10,21 | 4,18% | 6.293.557,00 |
| 06.08.2026 | 11,69 | 12,49 | 8,22 | 9,80 | 159,95% | 63.896.540,00 |
| 05.08.2026 | 3,90 | 4,14 | 3,59 | 3,77 | -6,45% | 19.613,00 |
| 04.08.2026 | 4,18 | 4,50 | 3,93 | 4,03 | -8,12% | 25.635,00 |
| 03.08.2026 | 3,88 | 4,64 | 3,88 | 4,39 | 9,92% | 18.567,00 |
| 31.07.2026 | 4,26 | 4,38 | 3,85 | 3,99 | -7,42% | 51.247,00 |
| 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 |