17,970$
2,04%
Echtzeit-Aktienkurs Clearwater Paper Corp.
Bid:
Ask:
Aktienkurse zur Clearwater Paper Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 17,73 | 18,05 | 17,50 | 17,97 | 2,04% | 134.665,00 |
| 04.12.2025 | 18,09 | 18,25 | 17,57 | 17,61 | -3,03% | 163.687,00 |
| 03.12.2025 | 17,60 | 18,20 | 17,54 | 18,16 | 2,02% | 127.787,00 |
| 02.12.2025 | 17,83 | 18,15 | 17,39 | 17,80 | -0,22% | 141.723,00 |
| 01.12.2025 | 18,07 | 18,16 | 17,78 | 17,84 | -1,92% | 115.389,00 |
| 28.11.2025 | 18,18 | 18,31 | 18,01 | 18,19 | 0,33% | 75.481,00 |
| 26.11.2025 | 17,70 | 18,37 | 17,70 | 18,13 | 2,03% | 183.129,00 |
| 25.11.2025 | 17,24 | 17,77 | 16,82 | 17,77 | 4,90% | 220.413,00 |
| 24.11.2025 | 17,20 | 17,20 | 16,44 | 16,94 | 2,05% | 348.338,00 |
| 20.11.2025 | 17,47 | 17,47 | 16,55 | 16,60 | -2,81% | 175.764,00 |
| 19.11.2025 | 17,77 | 17,77 | 16,94 | 17,08 | -3,34% | 134.185,00 |
| 18.11.2025 | 18,03 | 18,13 | 17,57 | 17,67 | -3,02% | 156.661,00 |
| 17.11.2025 | 18,80 | 18,84 | 17,87 | 18,22 | -1,78% | 186.908,00 |
| 13.11.2025 | 18,69 | 18,85 | 18,25 | 18,55 | 0,49% | 135.870,00 |
| 12.11.2025 | 18,47 | 18,72 | 18,24 | 18,46 | 0,98% | 95.349,00 |
| 11.11.2025 | 18,00 | 18,38 | 17,93 | 18,28 | 2,29% | 170.879,00 |
| 10.11.2025 | 18,60 | 18,60 | 17,68 | 17,87 | -1,16% | 158.322,00 |
| 07.11.2025 | 18,37 | 18,50 | 17,72 | 18,08 | -1,63% | 180.477,00 |
| 06.11.2025 | 18,44 | 18,72 | 18,30 | 18,38 | -0,70% | 156.876,00 |
| 05.11.2025 | 18,39 | 18,55 | 18,12 | 18,51 | 1,65% | 128.276,00 |
| 04.11.2025 | 18,19 | 18,27 | 17,77 | 18,21 | 0,55% | 173.490,00 |
| 03.11.2025 | 17,46 | 18,17 | 17,22 | 18,11 | 2,61% | 356.328,00 |
| 31.10.2025 | 17,55 | 17,80 | 17,25 | 17,65 | 0,34% | 260.970,00 |
| 30.10.2025 | 17,30 | 17,81 | 16,80 | 17,59 | -0,40% | 380.364,00 |
| 29.10.2025 | 19,16 | 19,16 | 16,53 | 17,66 | -8,54% | 700.986,00 |
| 28.10.2025 | 19,47 | 19,99 | 19,16 | 19,31 | -0,41% | 282.012,00 |
| 27.10.2025 | 20,18 | 20,19 | 19,36 | 19,39 | -2,71% | 189.985,00 |
| 24.10.2025 | 20,28 | 20,28 | 19,64 | 19,93 | -0,15% | 146.093,00 |
| 23.10.2025 | 19,38 | 20,09 | 19,15 | 19,96 | 2,04% | 331.036,00 |
| 22.10.2025 | 19,81 | 20,28 | 19,52 | 19,56 | -1,06% | 168.481,00 |
| 21.10.2025 | 19,77 | 19,84 | 19,50 | 19,77 | 0,66% | 145.671,00 |
| 20.10.2025 | 19,11 | 20,00 | 19,00 | 19,64 | 3,75% | 248.928,00 |
| 17.10.2025 | 19,25 | 19,36 | 18,70 | 18,93 | -1,35% | 155.795,00 |
| 16.10.2025 | 19,06 | 19,80 | 19,01 | 19,19 | 1,05% | 197.194,00 |
| 15.10.2025 | 19,38 | 19,38 | 18,93 | 18,99 | 0,05% | 145.694,00 |
| 14.10.2025 | 19,08 | 19,52 | 18,94 | 18,98 | -0,32% | 193.060,00 |
| 13.10.2025 | 18,92 | 19,14 | 18,74 | 19,04 | 1,71% | 178.799,00 |
| 10.10.2025 | 19,32 | 19,38 | 18,71 | 18,72 | -2,85% | 215.675,00 |
| 09.10.2025 | 19,90 | 19,90 | 19,26 | 19,27 | -3,17% | 202.508,00 |
| 08.10.2025 | 19,92 | 20,17 | 19,63 | 19,90 | 1,38% | 132.529,00 |
| 07.10.2025 | 20,19 | 20,19 | 19,57 | 19,63 | -2,24% | 211.884,00 |
| 06.10.2025 | 20,34 | 20,42 | 20,02 | 20,08 | -2,10% | 152.134,00 |
| 02.10.2025 | 20,50 | 20,69 | 20,24 | 20,51 | 0,24% | 138.413,00 |
| 01.10.2025 | 20,57 | 21,06 | 20,25 | 20,46 | -1,45% | 267.667,00 |
| 30.09.2025 | 20,71 | 20,97 | 20,42 | 20,76 | 0,29% | 205.096,00 |
| 29.09.2025 | 21,01 | 21,01 | 20,61 | 20,70 | -1,62% | 206.669,00 |
| 26.09.2025 | 20,91 | 21,19 | 20,69 | 21,04 | 1,35% | 194.356,00 |
| 25.09.2025 | 20,98 | 21,20 | 20,67 | 20,76 | -1,38% | 213.239,00 |
| 24.09.2025 | 21,51 | 21,65 | 21,00 | 21,05 | -1,41% | 192.776,00 |
| 23.09.2025 | 22,72 | 22,72 | 21,34 | 21,35 | -5,32% | 266.450,00 |
| 22.09.2025 | 21,90 | 22,92 | 21,81 | 22,55 | 7,18% | 362.867,00 |
| 19.09.2025 | 21,65 | 21,75 | 20,94 | 21,04 | -3,40% | 474.948,00 |
| 18.09.2025 | 21,38 | 22,14 | 21,38 | 21,78 | 1,11% | 145.029,00 |
| 17.09.2025 | 21,93 | 22,70 | 21,53 | 21,54 | -1,15% | 218.637,00 |
| 16.09.2025 | 21,44 | 21,99 | 21,41 | 21,79 | 1,97% | 178.408,00 |
| 15.09.2025 | 21,40 | 21,41 | 21,07 | 21,37 | 0,05% | 129.668,00 |
| 12.09.2025 | 21,79 | 21,86 | 21,35 | 21,36 | -2,06% | 99.407,00 |
| 11.09.2025 | 21,29 | 21,83 | 21,10 | 21,81 | 2,68% | 130.807,00 |
| 10.09.2025 | 21,37 | 21,56 | 21,10 | 21,24 | -0,38% | 118.084,00 |
| 09.09.2025 | 21,73 | 21,82 | 21,15 | 21,32 | -3,18% | 230.923,00 |
| 08.09.2025 | 21,96 | 22,06 | 21,48 | 22,02 | 0,05% | 133.477,00 |
| 05.09.2025 | 22,04 | 22,46 | 21,75 | 22,01 | 0,41% | 179.673,00 |
| 04.09.2025 | 21,60 | 21,96 | 21,22 | 21,92 | 2,14% | 176.776,00 |
| 03.09.2025 | 21,40 | 21,73 | 21,18 | 21,46 | 0,00% | 315.897,00 |
| 02.09.2025 | 21,36 | 21,57 | 21,08 | 21,46 | -0,51% | 241.237,00 |
| 29.08.2025 | 21,53 | 21,92 | 21,39 | 21,57 | 0,89% | 223.712,00 |
| 28.08.2025 | 21,45 | 21,60 | 21,21 | 21,38 | -0,33% | 94.242,00 |
| 27.08.2025 | 21,38 | 21,75 | 21,19 | 21,45 | 0,14% | 119.872,00 |
| 26.08.2025 | 21,57 | 21,78 | 21,18 | 21,42 | -0,97% | 215.681,00 |
| 25.08.2025 | 22,07 | 22,18 | 21,62 | 21,63 | -2,66% | 123.258,00 |
| 22.08.2025 | 21,59 | 22,22 | 21,49 | 22,22 | 4,03% | 290.013,00 |
| 21.08.2025 | 21,01 | 21,36 | 20,84 | 21,36 | 0,75% | 173.449,00 |
| 20.08.2025 | 21,87 | 21,99 | 21,18 | 21,20 | -3,42% | 180.878,00 |
| 19.08.2025 | 22,03 | 22,27 | 21,71 | 21,95 | -0,09% | 112.952,00 |
| 18.08.2025 | 21,54 | 22,26 | 21,45 | 21,97 | 2,00% | 147.395,00 |
| 15.08.2025 | 21,91 | 22,12 | 21,45 | 21,54 | -1,64% | 217.837,00 |
| 14.08.2025 | 22,64 | 22,84 | 21,89 | 21,90 | -3,82% | 219.190,00 |
| 13.08.2025 | 21,73 | 22,79 | 21,56 | 22,77 | 4,93% | 192.554,00 |
| 12.08.2025 | 21,83 | 22,33 | 21,44 | 21,70 | -0,28% | 315.314,00 |
| 11.08.2025 | 22,32 | 22,32 | 21,45 | 21,76 | -2,94% | 213.757,00 |
| 08.08.2025 | 22,98 | 22,98 | 22,34 | 22,42 | -2,35% | 180.315,00 |
| 07.08.2025 | 22,27 | 23,20 | 22,27 | 22,96 | 3,33% | 246.517,00 |
| 06.08.2025 | 22,42 | 22,50 | 21,71 | 22,22 | -1,24% | 251.847,00 |
| 05.08.2025 | 22,15 | 22,91 | 21,55 | 22,50 | 1,72% | 371.548,00 |
| 04.08.2025 | 22,25 | 22,80 | 22,02 | 22,12 | -0,58% | 265.315,00 |
| 01.08.2025 | 22,15 | 22,48 | 21,94 | 22,25 | -1,37% | 360.906,00 |
| 31.07.2025 | 23,62 | 23,83 | 22,00 | 22,56 | -6,20% | 693.977,00 |
| 30.07.2025 | 27,84 | 28,51 | 24,02 | 24,05 | -18,31% | 1.316.554,00 |
| 29.07.2025 | 29,57 | 30,02 | 29,29 | 29,44 | -0,17% | 206.294,00 |
| 28.07.2025 | 30,74 | 30,74 | 29,20 | 29,49 | -4,38% | 168.775,00 |
| 25.07.2025 | 29,99 | 30,96 | 29,77 | 30,84 | 3,18% | 163.800,00 |
| 24.07.2025 | 29,22 | 29,89 | 29,22 | 29,89 | 0,61% | 209.500,00 |
| 23.07.2025 | 29,17 | 29,88 | 29,11 | 29,71 | 3,23% | 161.798,00 |
| 22.07.2025 | 28,43 | 28,93 | 28,25 | 28,78 | 1,80% | 127.943,00 |
| 21.07.2025 | 28,75 | 28,75 | 28,05 | 28,27 | 0,93% | 124.863,00 |
| 18.07.2025 | 28,94 | 29,13 | 27,93 | 28,01 | -3,71% | 152.000,00 |
| 17.07.2025 | 29,34 | 29,58 | 28,97 | 29,09 | -0,61% | 130.497,00 |
| 16.07.2025 | 29,38 | 29,55 | 28,94 | 29,27 | 0,24% | 111.439,00 |
| 15.07.2025 | 29,79 | 30,14 | 29,17 | 29,20 | -2,44% | 120.734,00 |
| 14.07.2025 | 29,93 | 30,22 | 29,56 | 29,93 | 0,00% | 106.822,00 |