31,300$
-3,45%
Echtzeit-Aktienkurs Clear Secure Inc
Bid:
Ask:
Aktienkurse zur Clear Secure Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 32,53 | 32,72 | 30,50 | 31,30 | -3,45% | 1.788.710,00 |
| 23.10.2025 | 32,71 | 32,87 | 32,37 | 32,42 | -0,31% | 776.727,00 |
| 22.10.2025 | 32,09 | 32,62 | 32,03 | 32,52 | 1,09% | 1.375.827,00 |
| 21.10.2025 | 31,60 | 32,21 | 31,03 | 32,17 | 1,42% | 970.704,00 |
| 20.10.2025 | 31,52 | 31,81 | 31,36 | 31,72 | 1,41% | 770.964,00 |
| 17.10.2025 | 30,86 | 31,35 | 30,86 | 31,28 | 1,07% | 935.824,00 |
| 16.10.2025 | 31,67 | 31,89 | 30,64 | 30,95 | -2,03% | 876.973,00 |
| 15.10.2025 | 31,32 | 31,76 | 31,13 | 31,59 | 1,48% | 1.484.576,00 |
| 14.10.2025 | 30,10 | 31,16 | 29,97 | 31,13 | 2,00% | 935.026,00 |
| 13.10.2025 | 30,18 | 30,75 | 29,99 | 30,52 | 3,07% | 1.547.660,00 |
| 10.10.2025 | 31,06 | 31,20 | 29,44 | 29,61 | -4,45% | 1.458.236,00 |
| 09.10.2025 | 30,60 | 31,00 | 29,80 | 30,99 | 2,24% | 3.189.841,00 |
| 08.10.2025 | 31,16 | 31,16 | 29,92 | 30,31 | -1,91% | 2.839.448,00 |
| 07.10.2025 | 31,00 | 31,86 | 30,77 | 30,90 | -0,42% | 3.232.925,00 |
| 06.10.2025 | 32,01 | 32,41 | 30,64 | 31,03 | -1,62% | 1.917.746,00 |
| 02.10.2025 | 31,67 | 31,70 | 30,94 | 31,54 | -0,63% | 2.062.422,00 |
| 01.10.2025 | 33,03 | 33,28 | 31,59 | 31,74 | -4,91% | 2.814.028,00 |
| 30.09.2025 | 36,37 | 36,37 | 33,37 | 33,38 | -8,32% | 2.653.273,00 |
| 29.09.2025 | 37,02 | 37,02 | 36,11 | 36,41 | -0,60% | 1.427.182,00 |
| 26.09.2025 | 36,56 | 36,66 | 35,97 | 36,63 | 0,63% | 870.606,00 |
| 25.09.2025 | 36,63 | 36,69 | 36,02 | 36,40 | -0,95% | 1.203.495,00 |
| 24.09.2025 | 37,47 | 37,47 | 36,62 | 36,75 | -0,86% | 1.233.876,00 |
| 23.09.2025 | 38,21 | 38,36 | 36,77 | 37,07 | -2,52% | 1.817.378,00 |
| 22.09.2025 | 37,85 | 39,00 | 37,76 | 38,03 | 0,21% | 1.286.002,00 |
| 19.09.2025 | 36,95 | 38,12 | 36,63 | 37,95 | 2,37% | 3.539.744,00 |
| 18.09.2025 | 37,06 | 37,49 | 36,71 | 37,07 | 0,54% | 1.707.569,00 |
| 17.09.2025 | 37,90 | 38,00 | 36,40 | 36,87 | -2,46% | 1.327.686,00 |
| 16.09.2025 | 38,21 | 38,80 | 37,60 | 37,80 | -0,05% | 1.881.204,00 |
| 15.09.2025 | 37,46 | 38,11 | 37,37 | 37,82 | 1,29% | 1.177.385,00 |
| 12.09.2025 | 37,39 | 37,59 | 36,86 | 37,34 | 0,13% | 1.332.711,00 |
| 11.09.2025 | 36,45 | 37,57 | 36,03 | 37,29 | 2,76% | 1.391.831,00 |
| 10.09.2025 | 36,69 | 36,82 | 35,54 | 36,29 | -1,04% | 1.464.447,00 |
| 09.09.2025 | 35,00 | 36,70 | 35,00 | 36,67 | 5,43% | 1.875.313,00 |
| 08.09.2025 | 34,80 | 34,84 | 33,72 | 34,78 | -0,37% | 1.748.547,00 |
| 05.09.2025 | 35,42 | 35,55 | 34,50 | 34,91 | -1,72% | 966.074,00 |
| 04.09.2025 | 36,00 | 36,16 | 35,18 | 35,52 | -1,33% | 1.253.011,00 |
| 03.09.2025 | 35,86 | 36,68 | 35,86 | 36,00 | 0,47% | 1.362.135,00 |
| 02.09.2025 | 35,57 | 36,58 | 35,08 | 35,83 | -1,32% | 1.868.427,00 |
| 29.08.2025 | 37,07 | 37,20 | 36,14 | 36,31 | -1,52% | 2.009.072,00 |
| 28.08.2025 | 36,67 | 37,35 | 36,33 | 36,87 | 0,88% | 1.347.749,00 |
| 27.08.2025 | 36,45 | 36,81 | 36,13 | 36,55 | 0,49% | 1.546.244,00 |
| 26.08.2025 | 35,88 | 36,45 | 35,83 | 36,37 | 0,94% | 1.715.224,00 |
| 25.08.2025 | 36,20 | 36,35 | 35,84 | 36,03 | -0,91% | 883.240,00 |
| 22.08.2025 | 34,73 | 36,43 | 34,67 | 36,36 | 4,72% | 1.922.681,00 |
| 21.08.2025 | 33,48 | 35,03 | 33,15 | 34,72 | 3,39% | 2.274.194,00 |
| 20.08.2025 | 33,76 | 34,12 | 33,44 | 33,58 | -1,24% | 1.899.934,00 |
| 19.08.2025 | 33,88 | 34,27 | 33,55 | 34,00 | 1,49% | 1.469.929,00 |
| 18.08.2025 | 33,45 | 33,61 | 33,03 | 33,50 | -0,09% | 1.139.216,00 |
| 15.08.2025 | 33,85 | 33,97 | 32,91 | 33,53 | -0,77% | 1.542.494,00 |
| 14.08.2025 | 33,97 | 34,34 | 33,66 | 33,79 | -0,97% | 1.033.881,00 |
| 13.08.2025 | 33,43 | 34,49 | 33,05 | 34,12 | 2,49% | 1.522.166,00 |
| 12.08.2025 | 32,35 | 33,55 | 32,35 | 33,29 | 3,67% | 1.525.154,00 |
| 11.08.2025 | 32,12 | 32,54 | 31,86 | 32,11 | 0,28% | 1.368.214,00 |
| 08.08.2025 | 32,17 | 32,46 | 31,69 | 32,02 | 0,28% | 1.377.314,00 |
| 07.08.2025 | 32,70 | 32,79 | 31,17 | 31,93 | -1,78% | 1.400.381,00 |
| 06.08.2025 | 31,93 | 32,63 | 31,61 | 32,51 | 2,10% | 1.918.105,00 |
| 05.08.2025 | 31,30 | 34,24 | 30,78 | 31,84 | 6,17% | 5.636.062,00 |
| 04.08.2025 | 29,13 | 30,44 | 29,08 | 29,99 | 3,99% | 2.976.640,00 |
| 01.08.2025 | 29,12 | 29,18 | 28,39 | 28,84 | -1,94% | 1.725.245,00 |
| 31.07.2025 | 29,48 | 29,77 | 29,07 | 29,41 | -1,11% | 1.266.610,00 |
| 30.07.2025 | 29,58 | 29,94 | 29,41 | 29,74 | 0,34% | 937.776,00 |
| 29.07.2025 | 30,25 | 30,57 | 29,51 | 29,64 | -1,53% | 817.094,00 |
| 28.07.2025 | 29,73 | 30,54 | 29,71 | 30,10 | 1,24% | 1.044.657,00 |
| 25.07.2025 | 30,00 | 30,00 | 29,61 | 29,73 | -0,77% | 916.298,00 |
| 24.07.2025 | 30,80 | 30,80 | 29,94 | 29,96 | -2,73% | 1.134.691,00 |
| 23.07.2025 | 30,13 | 30,86 | 29,95 | 30,80 | 3,18% | 1.951.018,00 |
| 22.07.2025 | 29,57 | 30,06 | 29,47 | 29,85 | 1,05% | 1.638.098,00 |
| 21.07.2025 | 30,35 | 30,39 | 29,47 | 29,54 | -2,73% | 1.106.970,00 |
| 18.07.2025 | 31,20 | 31,49 | 30,13 | 30,37 | -2,57% | 1.805.777,00 |
| 17.07.2025 | 29,78 | 31,55 | 29,63 | 31,17 | 5,59% | 2.734.078,00 |
| 16.07.2025 | 29,28 | 29,87 | 29,16 | 29,52 | 1,90% | 1.329.571,00 |
| 15.07.2025 | 28,90 | 29,29 | 28,70 | 28,97 | 0,73% | 1.256.644,00 |
| 14.07.2025 | 28,42 | 28,84 | 28,28 | 28,76 | 1,34% | 992.294,00 |
| 11.07.2025 | 29,05 | 29,11 | 28,21 | 28,38 | -2,44% | 1.254.887,00 |
| 10.07.2025 | 28,65 | 29,45 | 28,26 | 29,09 | 1,96% | 1.993.543,00 |
| 09.07.2025 | 28,39 | 28,82 | 28,16 | 28,53 | -0,28% | 1.334.951,00 |
| 08.07.2025 | 28,77 | 28,80 | 28,06 | 28,61 | -0,31% | 1.534.857,00 |
| 07.07.2025 | 28,96 | 29,47 | 28,57 | 28,70 | -1,03% | 1.654.734,00 |
| 03.07.2025 | 28,49 | 29,15 | 28,38 | 29,00 | 1,36% | 802.409,00 |
| 02.07.2025 | 27,94 | 28,64 | 27,69 | 28,61 | 2,25% | 1.336.586,00 |
| 01.07.2025 | 27,68 | 28,37 | 27,23 | 27,98 | 0,79% | 2.396.025,00 |
| 30.06.2025 | 27,80 | 27,91 | 27,27 | 27,76 | 0,51% | 2.007.712,00 |
| 27.06.2025 | 27,50 | 28,28 | 27,25 | 27,62 | 1,17% | 2.439.538,00 |
| 26.06.2025 | 27,00 | 27,36 | 26,51 | 27,30 | 1,45% | 1.579.663,00 |
| 25.06.2025 | 26,65 | 26,96 | 26,34 | 26,91 | 1,17% | 1.454.234,00 |
| 24.06.2025 | 26,38 | 26,64 | 26,08 | 26,60 | 1,18% | 1.574.858,00 |
| 23.06.2025 | 25,06 | 26,29 | 24,90 | 26,29 | 4,57% | 1.642.355,00 |
| 20.06.2025 | 24,70 | 25,36 | 24,63 | 25,14 | 2,11% | 3.077.724,00 |
| 18.06.2025 | 24,41 | 25,18 | 24,41 | 24,62 | 0,33% | 1.588.870,00 |
| 17.06.2025 | 24,19 | 24,71 | 24,06 | 24,54 | 0,74% | 1.124.881,00 |
| 16.06.2025 | 24,51 | 24,96 | 24,27 | 24,36 | -0,16% | 1.689.818,00 |
| 13.06.2025 | 25,25 | 25,37 | 24,30 | 24,40 | -3,90% | 1.183.351,00 |
| 12.06.2025 | 25,10 | 25,47 | 24,85 | 25,39 | -0,43% | 1.101.418,00 |
| 11.06.2025 | 26,09 | 26,15 | 25,50 | 25,50 | -1,77% | 986.752,00 |
| 10.06.2025 | 26,13 | 26,43 | 25,87 | 25,96 | -1,03% | 1.089.905,00 |
| 09.06.2025 | 26,30 | 26,54 | 26,08 | 26,23 | 0,23% | 1.301.754,00 |
| 06.06.2025 | 26,17 | 26,22 | 25,81 | 26,17 | 0,81% | 1.027.323,00 |
| 05.06.2025 | 26,00 | 26,16 | 25,67 | 25,96 | 0,54% | 1.058.977,00 |
| 04.06.2025 | 26,19 | 26,36 | 25,69 | 25,82 | -0,88% | 1.207.661,00 |
| 03.06.2025 | 25,09 | 26,17 | 24,87 | 26,05 | 3,91% | 1.608.003,00 |