19,970$
4,66%
Echtzeit-Aktienkurs Clearwater Analytics Holdings Inc
Bid:
Ask:
Aktienkurse zur Clearwater Analytics Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.11.2025 | 19,58 | 20,54 | 19,01 | 19,97 | 4,66% | 15.743.256,00 |
| 13.11.2025 | 19,59 | 19,99 | 19,00 | 19,08 | -3,59% | 6.142.015,00 |
| 12.11.2025 | 20,37 | 20,70 | 19,67 | 19,79 | 7,55% | 16.645.215,00 |
| 11.11.2025 | 16,68 | 18,56 | 16,63 | 18,40 | 10,25% | 11.553.954,00 |
| 10.11.2025 | 16,39 | 16,78 | 15,96 | 16,69 | 3,15% | 8.329.761,00 |
| 07.11.2025 | 15,92 | 16,47 | 15,77 | 16,18 | 1,83% | 8.057.143,00 |
| 06.11.2025 | 16,55 | 17,03 | 15,74 | 15,89 | -8,20% | 8.603.949,00 |
| 05.11.2025 | 17,29 | 17,62 | 17,29 | 17,31 | -0,35% | 6.175.363,00 |
| 04.11.2025 | 17,88 | 17,96 | 17,27 | 17,37 | -4,30% | 4.900.549,00 |
| 03.11.2025 | 18,35 | 18,41 | 17,94 | 18,15 | -1,41% | 3.439.721,00 |
| 31.10.2025 | 18,03 | 18,46 | 18,01 | 18,41 | 1,21% | 4.326.545,00 |
| 30.10.2025 | 17,95 | 18,61 | 17,80 | 18,19 | 0,55% | 4.313.699,00 |
| 29.10.2025 | 19,21 | 19,21 | 18,09 | 18,09 | -5,83% | 4.499.172,00 |
| 28.10.2025 | 19,08 | 19,26 | 18,91 | 19,21 | 0,42% | 3.846.457,00 |
| 27.10.2025 | 19,15 | 19,20 | 18,87 | 19,13 | 0,68% | 3.441.865,00 |
| 24.10.2025 | 19,33 | 19,44 | 18,95 | 19,00 | -0,78% | 3.782.917,00 |
| 23.10.2025 | 19,17 | 19,27 | 18,92 | 19,15 | 0,79% | 2.843.320,00 |
| 22.10.2025 | 18,92 | 19,39 | 18,75 | 19,00 | -0,21% | 4.642.870,00 |
| 21.10.2025 | 18,72 | 19,10 | 18,68 | 19,04 | 0,58% | 6.438.939,00 |
| 20.10.2025 | 18,15 | 18,98 | 18,08 | 18,93 | 5,40% | 3.811.138,00 |
| 17.10.2025 | 17,96 | 18,36 | 17,93 | 17,96 | -1,05% | 3.675.233,00 |
| 16.10.2025 | 18,17 | 18,35 | 17,95 | 18,15 | 0,50% | 5.061.286,00 |
| 15.10.2025 | 17,95 | 18,20 | 17,86 | 18,06 | 0,89% | 2.785.444,00 |
| 14.10.2025 | 17,77 | 18,07 | 17,62 | 17,90 | 0,39% | 3.461.169,00 |
| 13.10.2025 | 17,65 | 17,95 | 17,43 | 17,83 | 1,31% | 3.483.101,00 |
| 10.10.2025 | 18,05 | 18,15 | 17,60 | 17,60 | -1,95% | 4.062.865,00 |
| 09.10.2025 | 18,12 | 18,12 | 17,71 | 17,95 | -0,83% | 2.595.323,00 |
| 08.10.2025 | 17,80 | 18,18 | 17,70 | 18,10 | 2,43% | 3.057.946,00 |
| 07.10.2025 | 17,55 | 17,74 | 17,36 | 17,67 | 0,80% | 4.146.565,00 |
| 06.10.2025 | 17,75 | 17,79 | 17,15 | 17,53 | -0,34% | 3.450.695,00 |
| 02.10.2025 | 17,79 | 17,90 | 17,59 | 17,59 | -0,96% | 3.814.583,00 |
| 01.10.2025 | 18,12 | 18,40 | 17,61 | 17,76 | -1,44% | 4.235.206,00 |
| 30.09.2025 | 18,20 | 18,25 | 17,74 | 18,02 | -0,99% | 5.175.669,00 |
| 29.09.2025 | 18,11 | 18,35 | 18,00 | 18,20 | 0,61% | 3.866.738,00 |
| 26.09.2025 | 18,00 | 18,18 | 17,98 | 18,09 | 0,67% | 3.064.641,00 |
| 25.09.2025 | 17,98 | 18,18 | 17,78 | 17,97 | -0,99% | 3.663.231,00 |
| 24.09.2025 | 18,15 | 18,41 | 17,92 | 18,15 | -0,22% | 3.579.193,00 |
| 23.09.2025 | 18,60 | 18,66 | 18,06 | 18,19 | -2,05% | 5.522.832,00 |
| 22.09.2025 | 18,08 | 18,64 | 17,86 | 18,57 | 1,87% | 6.674.880,00 |
| 19.09.2025 | 19,47 | 19,47 | 18,19 | 18,23 | -5,59% | 10.024.515,00 |
| 18.09.2025 | 19,39 | 19,56 | 19,24 | 19,31 | 0,73% | 3.912.926,00 |
| 17.09.2025 | 19,43 | 19,64 | 19,15 | 19,17 | -0,10% | 3.772.487,00 |
| 16.09.2025 | 19,34 | 19,42 | 19,04 | 19,19 | -0,88% | 3.589.160,00 |
| 15.09.2025 | 19,77 | 19,80 | 19,34 | 19,36 | -1,27% | 3.944.235,00 |
| 12.09.2025 | 19,81 | 19,98 | 19,52 | 19,61 | -1,46% | 3.065.766,00 |
| 11.09.2025 | 20,25 | 20,43 | 19,89 | 19,90 | -1,09% | 4.055.571,00 |
| 10.09.2025 | 20,26 | 20,59 | 19,90 | 20,12 | -0,74% | 3.902.292,00 |
| 09.09.2025 | 20,32 | 20,48 | 20,08 | 20,27 | -0,69% | 2.776.049,00 |
| 08.09.2025 | 20,71 | 20,88 | 20,27 | 20,41 | -1,73% | 3.444.572,00 |
| 05.09.2025 | 20,22 | 20,78 | 19,96 | 20,77 | 3,03% | 5.854.939,00 |
| 04.09.2025 | 20,19 | 20,36 | 19,76 | 20,16 | -0,20% | 4.770.534,00 |
| 03.09.2025 | 20,11 | 20,39 | 19,95 | 20,20 | 0,05% | 4.237.352,00 |
| 02.09.2025 | 20,26 | 20,83 | 20,10 | 20,19 | -2,32% | 3.980.741,00 |
| 29.08.2025 | 20,42 | 20,69 | 20,29 | 20,67 | 0,68% | 3.330.870,00 |
| 28.08.2025 | 20,34 | 20,59 | 20,24 | 20,53 | 1,43% | 3.871.304,00 |
| 27.08.2025 | 19,85 | 20,25 | 19,85 | 20,24 | 1,35% | 2.975.077,00 |
| 26.08.2025 | 20,55 | 20,65 | 19,86 | 19,97 | -2,73% | 8.293.042,00 |
| 25.08.2025 | 20,77 | 21,00 | 20,34 | 20,53 | -1,53% | 3.680.749,00 |
| 22.08.2025 | 19,67 | 20,95 | 19,61 | 20,85 | 6,38% | 4.950.239,00 |
| 21.08.2025 | 19,27 | 19,77 | 19,09 | 19,60 | 0,26% | 4.106.483,00 |
| 20.08.2025 | 19,82 | 20,03 | 19,42 | 19,55 | -1,26% | 3.607.523,00 |
| 19.08.2025 | 19,65 | 19,91 | 19,45 | 19,80 | 0,61% | 2.601.851,00 |
| 18.08.2025 | 19,44 | 19,85 | 19,28 | 19,68 | 2,29% | 2.223.063,00 |
| 15.08.2025 | 19,57 | 19,67 | 19,21 | 19,24 | -0,67% | 3.853.946,00 |
| 14.08.2025 | 19,36 | 19,44 | 18,95 | 19,37 | -1,22% | 3.246.909,00 |
| 13.08.2025 | 18,98 | 19,63 | 18,91 | 19,61 | 3,48% | 4.706.662,00 |
| 12.08.2025 | 19,17 | 19,47 | 18,72 | 18,95 | 2,71% | 6.026.963,00 |
| 11.08.2025 | 19,75 | 19,75 | 18,43 | 18,45 | -6,44% | 7.859.772,00 |
| 08.08.2025 | 18,79 | 19,75 | 18,66 | 19,72 | 4,95% | 10.158.530,00 |
| 07.08.2025 | 20,10 | 20,15 | 17,98 | 18,79 | -7,98% | 16.223.999,00 |
| 06.08.2025 | 20,47 | 20,61 | 20,18 | 20,42 | 0,15% | 5.581.255,00 |
| 05.08.2025 | 20,56 | 20,59 | 20,14 | 20,39 | -0,78% | 3.771.675,00 |
| 04.08.2025 | 20,38 | 20,67 | 20,22 | 20,55 | 1,48% | 2.921.020,00 |
| 01.08.2025 | 20,24 | 20,42 | 19,93 | 20,25 | -0,05% | 3.581.823,00 |
| 31.07.2025 | 20,78 | 20,78 | 20,20 | 20,26 | -2,83% | 3.503.638,00 |
| 30.07.2025 | 21,11 | 21,16 | 20,67 | 20,85 | -1,14% | 2.822.324,00 |
| 29.07.2025 | 21,60 | 21,60 | 20,95 | 21,09 | -1,86% | 2.663.888,00 |
| 28.07.2025 | 21,47 | 21,66 | 21,31 | 21,49 | 0,80% | 3.897.251,00 |
| 25.07.2025 | 21,19 | 21,57 | 21,00 | 21,32 | 0,90% | 3.195.764,00 |
| 24.07.2025 | 21,60 | 22,02 | 21,02 | 21,13 | -0,80% | 4.893.920,00 |
| 23.07.2025 | 21,25 | 21,45 | 20,97 | 21,30 | 0,57% | 3.272.980,00 |
| 22.07.2025 | 21,34 | 21,38 | 21,03 | 21,18 | 0,28% | 3.162.941,00 |
| 21.07.2025 | 21,63 | 21,76 | 21,09 | 21,12 | -1,77% | 3.084.210,00 |
| 18.07.2025 | 21,84 | 21,95 | 21,27 | 21,50 | -1,01% | 3.063.517,00 |
| 17.07.2025 | 22,16 | 22,49 | 21,62 | 21,72 | -2,16% | 7.216.851,00 |
| 16.07.2025 | 22,18 | 22,33 | 21,70 | 22,20 | 0,68% | 3.328.835,00 |
| 15.07.2025 | 22,69 | 22,86 | 22,03 | 22,05 | -0,05% | 4.195.946,00 |
| 14.07.2025 | 21,80 | 22,31 | 21,69 | 22,06 | 1,01% | 3.780.056,00 |
| 11.07.2025 | 22,10 | 22,31 | 21,68 | 21,84 | -1,84% | 4.133.683,00 |
| 10.07.2025 | 22,57 | 22,92 | 22,08 | 22,25 | -1,42% | 3.652.968,00 |
| 09.07.2025 | 22,38 | 22,60 | 22,16 | 22,57 | 1,44% | 3.066.790,00 |
| 08.07.2025 | 22,31 | 22,65 | 21,99 | 22,25 | -0,04% | 4.014.106,00 |
| 07.07.2025 | 21,99 | 22,63 | 21,98 | 22,26 | 0,54% | 3.666.070,00 |
| 03.07.2025 | 21,76 | 22,25 | 21,72 | 22,14 | 1,70% | 1.585.115,00 |
| 02.07.2025 | 21,85 | 21,86 | 21,41 | 21,77 | -0,55% | 2.957.816,00 |
| 01.07.2025 | 21,99 | 22,24 | 21,39 | 21,89 | -0,18% | 2.993.210,00 |
| 30.06.2025 | 22,20 | 22,35 | 21,72 | 21,93 | -0,32% | 5.494.176,00 |
| 27.06.2025 | 22,23 | 22,47 | 21,76 | 22,00 | -1,70% | 10.690.007,00 |
| 26.06.2025 | 21,83 | 22,39 | 21,71 | 22,38 | 2,80% | 3.355.171,00 |
| 25.06.2025 | 22,47 | 22,50 | 21,70 | 21,77 | -2,60% | 2.664.167,00 |